TipRanks
Guoco Group Limited (HK:0053)
:0053
Hong Kong Market
0053
Guoco Group
RESEARCH TOOLSreports
Want to see HK:0053 full AI Analyst Report?

Guoco Group (0053) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
72.00
72.00
71.00
71.00
71.00
-0.70%
10,000
1.80
Oct 01, 2026
71.50
71.50
70.50
71.50
71.50
0.00%
0
0.00
Sep 30, 2026
71.50
71.50
70.50
71.50
71.50
0.00%
0
0.00
Sep 29, 2026
71.00
71.60
71.00
71.50
71.50
0.00%
24,000
4.40
Sep 28, 2026
71.50
72.50
71.50
71.50
71.50
0.00%
0
0.00
Sep 25, 2026
72.00
72.00
71.50
71.50
71.50
-0.42%
6,000
1.09
Sep 24, 2026
71.75
71.80
71.60
71.80
71.80
+0.42%
8,000
1.48
Sep 23, 2026
71.50
71.60
71.30
71.50
71.50
0.00%
14,000
2.47
Sep 22, 2026
70.70
71.50
70.50
71.50
71.50
+0.85%
3,000
0.52
Sep 21, 2026
71.00
71.00
70.00
70.90
70.90
-1.32%
25,032
4.51
Sep 18, 2026
71.85
71.85
71.85
71.85
71.85
+1.63%
1,000
0.18
Sep 17, 2026
70.70
71.50
70.30
70.70
70.70
0.00%
0
0.00
Sep 16, 2026
70.70
71.85
70.40
70.70
70.70
0.00%
0
0.00
Sep 15, 2026
71.00
71.00
70.50
70.70
70.70
-0.42%
10,000
1.75
Sep 14, 2026
71.00
71.50
70.50
71.00
71.00
0.00%
61
0.01
Sep 11, 2026
71.50
71.50
70.55
71.00
71.00
0.00%
16,000
2.80
Sep 10, 2026
71.50
71.50
71.00
71.00
71.00
-1.39%
4,000
0.70
Sep 09, 2026
72.10
72.10
71.70
72.00
72.00
+0.56%
7,000
1.23
Sep 08, 2026
71.95
72.45
71.60
71.60
71.60
-0.56%
10,000
1.69
Sep 07, 2026
72.00
72.40
71.50
72.00
72.00
0.00%
0
0.00
Sep 04, 2026
72.00
72.00
72.00
72.00
72.00
+0.56%
2,000
0.33
Sep 03, 2026
71.60
71.60
71.60
71.60
71.60
-0.56%
1,000
0.16
Sep 02, 2026
71.00
72.00
71.00
72.00
72.00
+1.41%
2,000
0.31
Sep 01, 2026
71.00
71.00
71.00
71.00
71.00
0.00%
8,000
1.24
Aug 31, 2026
71.00
71.00
70.30
71.00
71.00
0.00%
0
0.00
Aug 28, 2026
71.00
71.00
71.00
71.00
71.00
0.00%
1,000
0.14
Aug 27, 2026
71.00
71.00
71.00
71.00
71.00
+1.21%
1,000
0.14
Aug 26, 2026
71.50
71.50
70.00
70.15
70.15
-1.89%
11,000
1.53
Aug 25, 2026
71.50
71.50
71.50
71.50
71.50
0.00%
1,000
0.13
Aug 24, 2026
71.00
72.00
70.30
71.50
71.50
-1.24%
4,000
0.53
Aug 21, 2026
72.00
72.40
71.75
72.40
72.40
+0.70%
12,000
1.56
Aug 20, 2026
71.50
71.90
71.50
71.90
71.90
+1.13%
6,000
0.79
Aug 19, 2026
71.10
71.10
71.10
71.10
71.10
+0.14%
1,000
0.13
Aug 18, 2026
71.00
71.00
71.00
71.00
71.00
0.00%
1,000
0.13
Aug 17, 2026
71.00
71.00
71.00
71.00
71.00
0.00%
4,000
0.52
Aug 14, 2026
71.00
71.00
71.00
71.00
71.00
0.00%
1,000
0.13
Aug 13, 2026
71.00
71.00
71.00
71.00
71.00
0.00%
2,000
0.26
Aug 12, 2026
71.10
71.10
71.00
71.00
71.00
-0.42%
16,000
2.11
Aug 11, 2026
71.15
71.30
71.00
71.30
71.30
+0.28%
12,000
1.62
Aug 10, 2026
71.10
71.10
71.10
71.10
71.10
-0.77%
3,000
0.41
Aug 07, 2026
71.65
71.65
71.65
71.65
71.65
+0.21%
2,000
0.26
Aug 06, 2026
71.00
71.50
71.00
71.50
71.50
+0.70%
12,000
1.56
Aug 05, 2026
70.80
71.00
70.80
71.00
71.00
+0.71%
7,000
0.92
Aug 04, 2026
70.50
70.90
70.50
70.50
70.50
0.00%
0
0.00
Aug 03, 2026
70.15
70.50
70.10
70.50
70.50
+0.36%
3,000
0.35
Jul 31, 2026
70.25
70.25
70.25
70.25
70.25
0.00%
1,000
0.11
Jul 30, 2026
70.20
70.30
70.20
70.25
70.25
+0.21%
8,000
0.89
Jul 29, 2026
70.35
70.35
70.00
70.10
70.10
-0.50%
7,000
0.79
Jul 28, 2026
70.30
70.45
70.30
70.45
70.45
+0.64%
3,000
0.33
Jul 27, 2026
69.80
70.00
69.70
70.00
70.00
-0.43%
6,000
0.67
Rows:
50