Guoco Group Limited (HKG:0053)
Hong Kong
· Delayed Price · Currency is HKD 74.35
+0.05 (0.07%)
At close: Dec 5, 2025
Guoco Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.35 | 74.35 | 74.35 | 74.35 | 74.35 | 0.07% | - |
| Dec 4, 2025 | 74.25 | 74.30 | 74.25 | 74.30 | 74.30 | 0.07% | 9,000 |
| Dec 3, 2025 | 74.30 | 74.30 | 74.25 | 74.25 | 74.25 | 0.07% | 4,142 |
| Dec 2, 2025 | 74.50 | 74.50 | 74.20 | 74.20 | 74.20 | -0.47% | 4,000 |
| Dec 1, 2025 | 75.05 | 75.05 | 74.55 | 74.55 | 74.55 | -0.60% | 6,000 |
| Nov 28, 2025 | 75.00 | 75.00 | 74.95 | 75.00 | 75.00 | -0.66% | 3,000 |
| Nov 27, 2025 | 74.70 | 75.50 | 74.70 | 75.50 | 75.50 | 1.27% | 5,100 |
| Nov 26, 2025 | 74.70 | 74.70 | 74.50 | 74.55 | 74.55 | -0.20% | 4,000 |
| Nov 25, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.88% | - |
| Nov 24, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.07% | - |
| Nov 21, 2025 | 74.55 | 74.55 | 74.00 | 74.00 | 74.00 | -0.74% | 5,000 |
| Nov 20, 2025 | 74.50 | 74.55 | 74.25 | 74.55 | 74.55 | -1.39% | 3,000 |
| Nov 19, 2025 | 75.30 | 76.50 | 74.50 | 75.60 | 75.60 | -4.67% | 16,000 |
| Nov 18, 2025 | 79.80 | 79.95 | 79.30 | 79.30 | 76.40 | -0.63% | 27,000 |
| Nov 17, 2025 | 79.80 | 79.80 | 79.50 | 79.80 | 76.88 | 0.19% | 17,000 |
| Nov 14, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 76.74 | - | 3,000 |
| Nov 13, 2025 | 79.80 | 80.00 | 79.50 | 79.65 | 76.74 | 0.13% | 11,000 |
| Nov 12, 2025 | 79.50 | 80.50 | 79.50 | 79.55 | 76.64 | 0.70% | 12,000 |
| Nov 11, 2025 | 78.50 | 79.00 | 78.50 | 79.00 | 76.11 | - | 14,000 |
| Nov 10, 2025 | 78.00 | 79.00 | 78.00 | 79.00 | 76.11 | 1.28% | 16,000 |
| Nov 7, 2025 | 75.15 | 75.15 | 75.15 | 78.00 | 75.15 | - | 6 |
| Nov 6, 2025 | 77.50 | 78.00 | 77.45 | 78.00 | 75.15 | 0.65% | 15,002 |
| Nov 5, 2025 | 77.60 | 77.60 | 77.30 | 77.50 | 74.67 | - | 3,000 |
| Nov 4, 2025 | 76.85 | 77.50 | 76.85 | 77.50 | 74.67 | - | 4,000 |
| Nov 3, 2025 | 74.67 | 74.67 | 74.67 | 77.50 | 74.67 | - | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 74.67 | 0.19% | 5,000 |
| Oct 30, 2025 | 78.50 | 78.50 | 77.35 | 77.35 | 74.52 | 0.26% | 8,000 |
| Oct 28, 2025 | 77.60 | 77.85 | 77.15 | 77.15 | 74.33 | -0.58% | 5,000 |
| Oct 27, 2025 | 77.15 | 77.60 | 77.15 | 77.60 | 74.76 | 0.58% | 10,000 |
| Oct 24, 2025 | 77.10 | 77.10 | 77.10 | 77.15 | 74.33 | -0.19% | 3,000 |
| Oct 23, 2025 | 77.30 | 77.30 | 76.70 | 77.30 | 74.47 | 1.05% | 5,000 |
| Oct 22, 2025 | 76.80 | 76.80 | 76.50 | 76.50 | 73.70 | -0.26% | 14,000 |
| Oct 21, 2025 | 76.60 | 77.50 | 76.60 | 76.70 | 73.90 | 0.13% | 17,000 |
| Oct 20, 2025 | 77.05 | 77.05 | 76.60 | 76.60 | 73.80 | -0.58% | 11,000 |
| Oct 17, 2025 | 77.40 | 77.40 | 77.00 | 77.05 | 74.23 | -0.77% | 17,000 |
| Oct 16, 2025 | 74.81 | 74.81 | 74.81 | 77.65 | 74.81 | 0.19% | - |
| Oct 15, 2025 | 77.90 | 77.90 | 77.40 | 77.50 | 74.67 | -0.58% | 3,000 |
| Oct 14, 2025 | 75.10 | 75.10 | 75.10 | 77.95 | 75.10 | -0.06% | - |
| Oct 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 75.15 | -1.20% | 1,000 |
| Oct 10, 2025 | 78.00 | 79.00 | 78.00 | 78.95 | 76.06 | 1.74% | 7,000 |
| Oct 9, 2025 | 77.45 | 78.00 | 77.45 | 77.60 | 74.76 | 0.78% | 8,000 |
| Oct 8, 2025 | 76.80 | 77.00 | 76.80 | 77.00 | 74.18 | - | 6,000 |
| Oct 6, 2025 | 77.00 | 77.00 | 76.50 | 77.00 | 74.18 | 0.59% | 14,000 |
| Oct 3, 2025 | 77.00 | 77.00 | 76.50 | 76.55 | 73.75 | -0.39% | 3,000 |
| Oct 2, 2025 | 76.25 | 76.85 | 76.25 | 76.85 | 74.04 | 0.79% | 10,020 |
| Sep 30, 2025 | 75.00 | 76.25 | 75.00 | 76.25 | 73.46 | 1.67% | 26,000 |
| Sep 29, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 72.26 | -1.32% | 33,000 |
| Sep 26, 2025 | 76.10 | 76.10 | 75.90 | 76.00 | 73.22 | 0.13% | 15,000 |
| Sep 25, 2025 | 76.30 | 76.30 | 75.90 | 75.90 | 73.12 | -1.11% | 19,000 |
| Sep 24, 2025 | 76.80 | 77.00 | 76.75 | 76.75 | 73.94 | -0.32% | 12,000 |