HKSE - Delayed Quote
HKD
Guoco Group Limited (0053.HK)
68.850
+0.350
(+0.51%)
At close: October 30 at 3:32:46 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
68.800
68.900
68.800
68.850
68.850
7,000
Oct 29, 2026
68.850
69.200
68.200
68.500
68.500
8,000
Oct 28, 2026
69.800
69.800
69.800
69.800
69.800
1,000
Oct 27, 2026
68.750
68.750
68.750
68.750
68.750
-
Oct 26, 2026
68.700
68.800
68.700
68.750
68.750
2,000
Oct 23, 2026
68.700
68.700
68.700
68.700
68.700
-
Oct 22, 2026
69.000
69.000
68.600
68.800
68.800
14,000
Oct 21, 2026
69.200
69.200
69.000
69.000
69.000
4,000
Oct 20, 2026
69.850
69.850
69.850
69.850
69.850
-
Oct 16, 2026
69.100
69.100
69.100
69.100
69.100
-
Oct 15, 2026
69.800
69.800
68.700
69.100
69.100
17,000
Oct 14, 2026
69.900
70.000
69.000
69.800
69.800
13,063
Oct 13, 2026
70.300
70.300
69.950
70.100
70.100
2,000
Oct 12, 2026
70.500
70.500
69.050
69.900
69.900
16,000
Oct 9, 2026
71.250
71.250
70.250
70.500
70.500
3,000
Oct 8, 2026
71.200
71.200
71.200
71.200
71.200
-
Oct 7, 2026
71.000
71.200
71.000
71.200
71.200
7,000
Oct 6, 2026
71.400
71.400
71.000
71.000
71.000
3,000
Oct 5, 2026
71.000
71.500
71.000
71.500
71.500
9,000
Oct 2, 2026
72.000
72.000
71.000
71.000
71.000
10,000
Sep 30, 2026
71.500
71.500
71.500
71.500
71.500
-
Sep 29, 2026
71.000
71.600
71.000
71.500
71.500
24,000
Sep 28, 2026
71.500
71.500
71.500
71.500
71.500
-
Sep 25, 2026
72.000
72.000
71.500
71.500
71.500
6,000
Sep 24, 2026
71.750
71.800
71.600
71.800
71.800
8,000
Sep 23, 2026
71.500
71.600
71.300
71.500
71.500
14,000
Sep 22, 2026
70.700
71.500
70.500
71.500
71.500
3,000
Sep 21, 2026
71.000
71.000
70.000
70.900
70.900
25,032
Sep 18, 2026
71.850
71.850
71.850
71.850
71.850
1,000
Sep 17, 2026
70.700
70.700
70.700
70.700
70.700
-
Sep 16, 2026
70.700
70.700
70.700
70.700
70.700
-
Sep 15, 2026
71.000
71.000
70.500
70.700
70.700
10,000
Sep 14, 2026
71.000
71.000
71.000
71.000
71.000
-
Sep 11, 2026
71.500
71.500
70.550
71.000
71.000
16,000
Sep 10, 2026
71.500
71.500
71.000
71.000
71.000
4,000
Sep 9, 2026
72.100
72.100
71.700
72.000
72.000
7,000
Sep 8, 2026
71.950
72.450
71.600
71.600
71.600
10,000
Sep 7, 2026
72.000
72.000
72.000
72.000
72.000
-
Sep 4, 2026
72.000
72.000
72.000
72.000
72.000
2,000
Sep 3, 2026
71.600
71.600
71.600
71.600
71.600
1,000
Sep 2, 2026
71.000
72.000
71.000
72.000
72.000
2,000
Sep 1, 2026
71.000
71.000
71.000
71.000
71.000
8,000
Aug 31, 2026
71.000
71.000
71.000
71.000
71.000
-
Aug 28, 2026
71.000
71.000
71.000
71.000
71.000
1,000
Aug 27, 2026
71.000
71.000
71.000
71.000
71.000
1,000
Aug 26, 2026
71.500
71.500
70.000
70.150
70.150
11,000
Aug 25, 2026
71.500
71.500
71.500
71.500
71.500
-
Aug 24, 2026
71.000
72.000
70.300
71.500
71.500
4,000
Aug 21, 2026
72.000
72.400
71.750
72.400
72.400
12,000
Aug 20, 2026
71.500
71.900
71.500
71.900
71.900
6,000
Aug 19, 2026
71.100
71.100
71.100
71.100
71.100
-
Aug 18, 2026
71.000
71.000
71.000
71.000
71.000
-
Aug 17, 2026
71.000
71.000
71.000
71.000
71.000
-
Aug 14, 2026
71.000
71.000
71.000
71.000
71.000
-
Aug 13, 2026
71.000
71.000
71.000
71.000
71.000
2,000
Aug 12, 2026
71.100
71.100
71.000
71.000
71.000
16,000
Aug 11, 2026
71.150
71.300
71.000
71.300
71.300
12,000
Aug 10, 2026
71.100
71.100
71.100
71.100
71.100
3,000
Aug 7, 2026
71.650
71.650
71.650
71.650
71.650
2,000
Aug 6, 2026
71.000
71.500
71.000
71.500
71.500
12,000
Aug 5, 2026
70.800
71.000
70.800
71.000
71.000
7,000
Aug 4, 2026
70.500
70.500
70.500
70.500
70.500
-
Aug 3, 2026
70.150
70.500
70.100
70.500
70.500
3,000
Jul 31, 2026
70.250
70.250
70.250
70.250
70.250
1,000
Jul 30, 2026
70.200
70.300
70.200
70.250
70.250
8,000
Jul 29, 2026
70.350
70.350
70.000
70.100
70.100
7,000
Jul 28, 2026
70.300
70.450
70.300
70.450
70.450
3,000
Jul 27, 2026
70.000
70.000
69.700
70.000
70.000
6,000
Jul 24, 2026
70.300
70.300
70.300
70.300
70.300
3,000
Jul 23, 2026
70.100
70.300
70.100
70.300
70.300
5,000
Jul 22, 2026
70.000
70.000
70.000
70.000
70.000
2,000
Jul 21, 2026
70.500
70.500
70.000
70.450
70.450
12,000
Jul 20, 2026
70.000
70.000
70.000
70.000
70.000
3,000
Jul 17, 2026
69.800
70.800
69.500
70.050
70.050
10,894
Jul 16, 2026
70.300
70.300
69.550
69.900
69.900
4,000
Jul 15, 2026
69.650
69.900
69.600
69.900
69.900
6,000
Jul 14, 2026
69.000
69.000
68.800
69.000
69.000
9,000
Jul 13, 2026
69.000
69.000
69.000
69.000
69.000
5,000
Jul 10, 2026
68.300
68.300
68.000
68.300
68.300
5,000
Jul 9, 2026
68.100
68.100
68.100
68.100
68.100
-
Jul 8, 2026
68.100
68.100
68.100
68.100
68.100
-
Jul 7, 2026
67.800
68.650
67.550
68.100
68.100
19,000
Jul 6, 2026
67.700
67.700
67.000
67.000
67.000
3,000
Jul 3, 2026
67.450
67.450
67.450
67.450
67.450
1,000
Jul 2, 2026
67.850
67.850
67.850
67.850
67.850
-
Jun 30, 2026
66.700
66.700
66.650
66.850
66.850
10,000
Jun 29, 2026
66.850
66.850
66.850
66.850
66.850
-
Jun 26, 2026
67.700
68.000
66.500
66.500
66.500
31,000
Jun 25, 2026
68.200
68.500
68.000
68.000
68.000
12,000
Jun 24, 2026
68.450
68.800
68.100
68.300
68.300
8,500
Jun 23, 2026
68.000
68.450
67.500
68.450
68.450
7,000
Jun 22, 2026
67.500
68.300
67.500
68.000
68.000
6,000
Jun 18, 2026
68.300
68.700
68.300
68.300
68.300
8,000
Jun 17, 2026
68.900
68.900
68.100
68.100
68.100
7,000
Jun 16, 2026
69.100
69.100
68.900
68.900
68.900
9,000
Jun 15, 2026
69.000
69.000
68.800
68.850
68.850
5,000
Jun 12, 2026
69.000
69.500
67.800
69.500
69.500
6,400
Jun 11, 2026
69.100
69.100
67.800
67.800
67.800
24,000
Jun 10, 2026
70.000
70.000
69.050
69.150
69.150
6,000
Jun 9, 2026
69.400
70.000
69.400
70.100
70.100
5,000
Jun 8, 2026
69.950
69.950
69.050
69.500
69.500
14,000
Jun 5, 2026
69.400
70.000
69.100
70.000
70.000
12,500
Jun 4, 2026
69.300
70.100
69.300
69.400
69.400
8,400
Jun 3, 2026
69.100
70.600
69.100
69.300
69.300
13,600
Jun 2, 2026
69.050
69.300
68.200
69.300
69.300
28,000
Jun 1, 2026
69.000
69.000
68.650
68.850
68.850
18,000
May 29, 2026
69.050
69.050
69.050
69.050
69.050
-
May 28, 2026
70.000
70.000
69.050
69.050
69.050
23,000
May 27, 2026
70.300
70.300
70.300
70.300
70.300
-
May 26, 2026
69.650
69.700
69.600
69.700
69.700
23,000
May 22, 2026
70.100
70.100
69.650
69.650
69.650
11,000
May 21, 2026
70.050
70.050
70.050
70.050
70.050
2,000
May 20, 2026
70.250
70.250
70.250
70.250
70.250
-
May 19, 2026
70.250
70.250
70.250
70.250
70.250
-
May 18, 2026
72.000
72.000
70.250
70.250
70.250
4,000
May 15, 2026
72.600
72.600
71.250
71.250
71.250
6,000
May 14, 2026
72.600
72.600
72.600
72.600
72.600
-
May 13, 2026
72.450
72.450
72.450
72.450
72.450
-
May 12, 2026
72.950
73.700
72.150
72.450
72.450
30,888
May 11, 2026
71.800
72.000
71.700
72.100
72.100
5,060
May 8, 2026
71.650
71.650
71.650
71.650
71.650
1,000
May 7, 2026
70.200
72.000
70.200
71.950
71.950
57,000
May 6, 2026
70.000
70.200
70.000
70.200
70.200
4,000
May 5, 2026
70.200
70.200
70.200
70.200
70.200
13,000
May 4, 2026
70.100
70.350
70.050
70.050
70.050
26,000
Apr 30, 2026
68.900
69.000
68.900
69.000
69.000
9,000
Apr 29, 2026
68.900
68.900
68.900
68.900
68.900
-
Apr 28, 2026
69.200
69.200
69.000
69.000
69.000
7,000
Apr 27, 2026
69.150
69.150
69.150
69.150
69.150
4,000
Apr 24, 2026
69.200
69.200
69.150
69.150
69.150
9,000
Apr 23, 2026
69.000
69.250
69.000
69.200
69.200
8,000
Apr 22, 2026
69.000
69.200
69.000
69.200
69.200
8,000
Apr 21, 2026
69.050
69.800
69.000
69.000
69.000
25,000
Apr 20, 2026
68.900
69.150
68.800
69.000
69.000
4,000
Apr 17, 2026
69.750
69.750
68.600
69.000
69.000
15,000
Apr 16, 2026
68.700
69.650
68.650
69.650
69.650
4,000
Apr 15, 2026
69.800
69.800
68.650
68.900
68.900
13,000
Apr 14, 2026
69.800
69.800
69.800
69.800
69.800
-
Apr 13, 2026
69.800
69.800
69.800
69.800
69.800
-
Apr 10, 2026
69.800
69.800
69.800
69.800
69.800
2,000
Apr 9, 2026
69.500
69.900
69.500
69.800
69.800
4,000
Apr 8, 2026
69.400
69.900
69.150
69.450
69.450
9,000
Apr 2, 2026
68.300
68.300
68.000
68.000
68.000
4,000
Apr 1, 2026
68.200
68.200
68.000
68.250
68.250
3,000
Mar 31, 2026
68.200
68.200
68.200
68.200
68.200
-
Mar 30, 2026
67.600
68.200
67.600
68.200
68.200
3,000
Mar 27, 2026
68.050
68.750
68.000
68.750
68.750
6,000
Mar 26, 2026
68.200
68.200
68.000
68.050
68.050
15,000
Mar 25, 2026
68.000
68.500
68.000
68.550
68.550
17,000
Mar 24, 2026
68.800
68.800
67.550
67.700
67.700
68,000
Mar 23, 2026
70.050
70.050
67.300
68.500
68.500
22,000
Mar 20, 2026
70.550
70.550
70.050
70.100
70.100
4,000
Mar 19, 2026
70.800
70.800
70.600
70.700
70.700
4,000
Mar 18, 2026
70.850
70.850
70.850
70.850
70.850
-
Mar 17, 2026
71.100
71.100
70.850
70.850
70.850
5,000
Mar 16, 2026
71.100
71.100
71.100
71.100
71.100
5,000
Mar 13, 2026
71.000
71.000
70.900
70.900
70.900
2,000
Mar 12, 2026
70.850
71.500
70.800
71.000
71.000
7,000
Mar 11, 2026
71.400
71.400
71.150
71.150
71.150
6,000
Mar 10, 2026
71.600
71.600
71.600
71.600
71.600
-
Mar 9, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
71.150
71.150
70.800
70.800
70.800
12,000
Mar 6, 2026
71.900
72.500
71.900
72.500
71.800
3,000
Mar 5, 2026
72.650
73.000
72.650
72.750
72.048
5,000
Mar 4, 2026
72.700
72.700
70.500
70.750
70.067
13,000
Mar 3, 2026
73.800
73.800
72.800
72.850
72.147
10,000
Mar 2, 2026
75.300
75.300
74.000
74.200
73.484
15,000
Feb 27, 2026
75.450
75.450
75.100
75.200
74.474
5,000
Feb 26, 2026
75.450
76.400
75.450
75.450
74.722
9,000
Feb 25, 2026
76.450
76.700
75.250
75.450
74.722
18,000
Feb 24, 2026
75.400
76.500
74.900
75.900
75.167
19,000
Feb 23, 2026
74.800
75.350
74.800
75.000
74.276
8,000
Feb 20, 2026
74.650
75.300
73.500
73.550
72.840
21,000
Feb 16, 2026
74.500
74.500
74.500
74.500
73.781
-
Feb 13, 2026
75.750
75.750
74.100
74.100
73.385
10,000
Feb 12, 2026
75.750
76.000
75.750
76.000
75.266
13,000
Feb 11, 2026
75.000
75.800
75.000
75.500
74.771
15,000
Feb 10, 2026
74.250
74.900
74.250
74.900
74.177
10,000
Feb 9, 2026
73.500
73.800
73.500
73.600
72.889
14,030
Feb 6, 2026
73.000
73.400
73.000
73.400
72.691
3,000
Feb 5, 2026
73.000
73.700
72.950
73.150
72.444
17,000
Feb 4, 2026
71.300
72.700
71.300
72.700
71.998
6,000
Feb 3, 2026
71.200
72.200
71.200
71.650
70.958
20,000
Feb 2, 2026
71.700
71.700
71.200
71.200
70.513
5,000
Jan 30, 2026
71.600
71.700
71.150
71.350
70.661
8,000
Jan 29, 2026
73.500
73.500
71.450
72.650
71.949
30,000
Jan 28, 2026
72.000
73.000
72.000
72.600
71.899
11,000
Jan 27, 2026
70.500
72.000
70.150
71.600
70.909
63,501
Jan 26, 2026
70.900
70.900
69.250
69.500
68.829
84,000
Jan 23, 2026
70.400
70.700
70.050
70.350
69.671
62,000
Jan 22, 2026
70.000
70.200
69.800
70.200
69.522
32,000
Jan 21, 2026
69.350
69.800
69.200
69.800
69.126
19,000
Jan 20, 2026
69.300
70.450
69.200
69.350
68.680
36,000
Jan 19, 2026
69.350
69.350
69.350
69.350
68.680
-
Jan 16, 2026
69.700
69.900
68.900
69.350
68.680
47,000
Jan 15, 2026
69.650
69.650
69.650
69.650
68.978
-
Jan 14, 2026
70.000
70.500
69.500
69.500
68.829
26,000
Jan 13, 2026
70.000
70.000
69.400
69.900
69.225
8,029
Jan 12, 2026
69.400
69.400
68.800
69.050
68.383
17,000
Jan 9, 2026
69.450
69.450
69.100
69.100
68.433
32,000
Jan 8, 2026
69.900
69.900
69.400
69.400
68.730
24,000
Jan 7, 2026
69.500
69.500
69.100
69.100
68.433
20,000
Jan 6, 2026
69.300
69.300
69.300
69.300
68.631
-
Jan 5, 2026
69.050
69.050
69.050
69.050
68.383
-
Jan 2, 2026
69.700
70.200
69.050
69.050
68.383
28,000
Dec 31, 2025
70.700
70.700
70.700
70.700
70.017
-
Dec 30, 2025
69.500
69.800
68.700
68.800
68.136
47,847
Dec 29, 2025
69.700
69.700
69.500
69.500
68.829
6,000
Dec 24, 2025
69.500
69.500
69.500
69.500
68.829
-
Dec 23, 2025
70.200
70.350
69.100
70.000
69.324
39,000
Dec 22, 2025
71.000
71.000
69.550
70.000
69.324
26,000
Dec 19, 2025
71.200
71.350
69.950
70.800
70.116
54,026
Dec 18, 2025
71.000
71.000
71.000
71.000
70.314
-
Dec 17, 2025
71.700
71.700
70.800
71.000
70.314
20,000
Dec 16, 2025
73.000
73.000
71.500
71.600
70.909
50,000
Dec 15, 2025
72.500
72.500
72.500
72.500
71.800
2,000
Dec 12, 2025
73.300
73.300
72.250
72.500
71.800
14,000
Dec 11, 2025
73.000
73.500
72.500
73.200
72.493
11,000
Dec 10, 2025
73.000
73.550
72.400
72.500
71.800
8,000
Dec 9, 2025
74.000
74.000
74.000
74.000
73.286
-
Dec 8, 2025
74.400
74.500
74.350
74.350
73.632
4,000
Dec 5, 2025
74.350
74.350
74.350
74.350
73.632
-
Dec 4, 2025
74.250
74.300
74.250
74.300
73.583
9,000
Dec 3, 2025
74.300
74.300
74.250
74.250
73.533
4,142
Dec 2, 2025
74.500
74.500
74.200
74.200
73.484
4,000
Dec 1, 2025
75.050
75.050
74.550
74.550
73.830
6,000
Nov 28, 2025
75.000
75.000
74.950
75.000
74.276
3,000
Nov 27, 2025
74.700
75.500
74.700
75.500
74.771
5,100
Nov 26, 2025
74.700
74.700
74.500
74.550
73.830
4,000
Nov 25, 2025
74.050
74.050
74.050
74.050
73.335
-
Nov 24, 2025
74.050
74.050
74.050
74.050
73.335
-
Nov 21, 2025
74.000
74.000
74.000
74.000
73.286
-
Nov 20, 2025
74.500
74.550
74.250
74.550
73.830
3,000
Nov 19, 2025
2.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
75.300
76.500
74.500
75.600
74.870
16,000
Nov 18, 2025
79.800
79.950
79.300
79.300
75.662
27,000
Nov 17, 2025
79.800
79.800
79.500
79.800
76.139
17,000
Nov 14, 2025
79.650
79.650
79.650
79.650
75.996
3,000
Nov 13, 2025
79.800
80.000
79.500
79.650
75.996
11,000
Nov 12, 2025
79.500
80.500
79.500
79.550
75.901
12,000
Nov 11, 2025
78.500
79.000
78.500
79.000
75.376
14,000
Nov 10, 2025
78.000
79.000
78.000
79.000
75.376
16,000
Nov 7, 2025
78.000
78.000
78.000
78.000
74.422
-
Nov 6, 2025
77.500
78.000
77.450
78.000
74.422
15,002
Nov 5, 2025
77.600
77.600
77.300
77.500
73.945
3,000
Nov 4, 2025
76.850
77.500
76.850
77.500
73.945
4,000
Nov 3, 2025
77.500
77.500
77.500
77.500
73.945
-
Oct 31, 2025
77.500
77.500
77.500
77.500
73.945
5,000
Oct 30, 2025
78.500
78.500
77.350
77.350
73.802
8,000
