Want to see HK:1456 full AI Analyst Report?
Guolian Securities Co., Ltd. Class H (1456) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.19 | 3.29 | 3.16 | 3.21 | 3.21 | +0.94% | 2,068,000 | 1.15 |
| Oct 29, 2026 | 3.25 | 3.28 | 3.17 | 3.18 | 3.18 | -2.16% | 1,453,500 | 0.81 |
| Oct 28, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -0.46% | 1,653,000 | 0.92 |
| Oct 27, 2026 | 3.34 | 3.34 | 3.23 | 3.26 | 3.26 | -0.91% | 1,987,500 | 1.10 |
| Oct 26, 2026 | 3.29 | 3.32 | 3.26 | 3.29 | 3.29 | -1.05% | 777,000 | 0.42 |
| Oct 23, 2026 | 3.22 | 3.33 | 3.18 | 3.33 | 3.33 | +3.10% | 1,930,500 | 1.05 |
| Oct 22, 2026 | 3.39 | 3.39 | 3.22 | 3.23 | 3.23 | -4.02% | 3,113,500 | 1.73 |
| Oct 21, 2026 | 3.46 | 3.47 | 3.36 | 3.36 | 3.36 | -2.18% | 1,056,000 | 0.59 |
| Oct 20, 2026 | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | -2.14% | 2,295,500 | 1.28 |
| Oct 19, 2026 | 3.51 | 3.55 | 3.49 | 3.51 | 3.51 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.55 | 3.55 | 3.49 | 3.51 | 3.51 | +0.00% | 961,000 | 0.52 |
| Oct 15, 2026 | 3.54 | 3.55 | 3.46 | 3.51 | 3.51 | -0.57% | 2,004,000 | 1.07 |
| Oct 14, 2026 | 3.59 | 3.60 | 3.53 | 3.53 | 3.53 | -0.28% | 763,000 | 0.39 |
| Oct 13, 2026 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | -0.42% | 898,000 | 0.46 |
| Oct 12, 2026 | 3.59 | 3.62 | 3.55 | 3.56 | 3.56 | +0.00% | 942,500 | 0.46 |
| Oct 09, 2026 | 3.48 | 3.59 | 3.46 | 3.56 | 3.56 | +1.86% | 1,423,500 | 0.68 |
| Oct 08, 2026 | 3.59 | 3.60 | 3.49 | 3.49 | 3.49 | -1.13% | 1,172,000 | 0.56 |
| Oct 07, 2026 | 3.65 | 3.65 | 3.52 | 3.53 | 3.53 | -1.94% | 24,500 | 0.01 |
| Oct 06, 2026 | 3.60 | 3.67 | 3.53 | 3.60 | 3.60 | +1.84% | 160,500 | 0.07 |
| Oct 05, 2026 | 3.50 | 3.54 | 3.44 | 3.54 | 3.54 | +0.86% | 201,500 | 0.09 |
| Oct 02, 2026 | 3.64 | 3.64 | 3.39 | 3.51 | 3.51 | -3.58% | 490,500 | 0.22 |
| Oct 01, 2026 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.60 | 3.65 | 3.60 | 3.64 | 3.64 | +0.28% | 899,000 | 0.39 |
| Sep 29, 2026 | 3.54 | 3.64 | 3.54 | 3.63 | 3.63 | +2.26% | 1,457,000 | 0.62 |
| Sep 28, 2026 | 3.67 | 3.67 | 3.54 | 3.55 | 3.55 | -0.28% | 1,608,500 | 0.69 |
| Sep 25, 2026 | 3.60 | 3.74 | 3.35 | 3.56 | 3.56 | -3.79% | 539,500 | 0.23 |
| Sep 24, 2026 | 3.73 | 3.73 | 3.66 | 3.70 | 3.70 | -0.81% | 1,408,500 | 0.59 |
| Sep 23, 2026 | 3.73 | 3.76 | 3.72 | 3.73 | 3.73 | -0.53% | 1,643,500 | 0.68 |
| Sep 22, 2026 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 948,500 | 0.38 |
| Sep 21, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | +1.34% | 1,781,500 | 0.71 |
| Sep 18, 2026 | 3.68 | 3.74 | 3.66 | 3.73 | 3.73 | +1.64% | 3,228,500 | 1.28 |
| Sep 17, 2026 | 3.68 | 3.74 | 3.64 | 3.67 | 3.67 | -1.61% | 1,633,000 | 0.63 |
| Sep 16, 2026 | 3.67 | 3.73 | 3.62 | 3.73 | 3.73 | +1.64% | 2,913,500 | 1.14 |
| Sep 15, 2026 | 3.76 | 3.82 | 3.67 | 3.67 | 3.67 | -2.91% | 3,212,500 | 1.26 |
| Sep 14, 2026 | 3.80 | 3.80 | 3.74 | 3.78 | 3.78 | -0.66% | 1,601,000 | 0.62 |
| Sep 11, 2026 | 3.86 | 3.89 | 3.78 | 3.80 | 3.80 | -2.31% | 3,340,027 | 1.31 |
| Sep 10, 2026 | 3.89 | 3.89 | 3.83 | 3.89 | 3.89 | +0.39% | 1,499,000 | 0.58 |
| Sep 09, 2026 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | +0.26% | 1,380,500 | 0.52 |
| Sep 08, 2026 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.15% | 3,147,000 | 1.18 |
| Sep 07, 2026 | 4.08 | 4.08 | 3.91 | 3.91 | 3.91 | -2.01% | 2,075,000 | 0.77 |
| Sep 04, 2026 | 3.93 | 4.06 | 3.93 | 3.99 | 3.99 | +2.18% | 3,929,500 | 1.45 |
| Sep 03, 2026 | 3.85 | 4.00 | 3.85 | 3.91 | 3.91 | +1.69% | 3,140,500 | 1.16 |
| Sep 02, 2026 | 3.94 | 3.90 | 3.80 | 3.84 | 3.84 | -1.29% | 2,156,500 | 0.80 |
| Sep 01, 2026 | 3.80 | 3.95 | 3.80 | 3.89 | 3.89 | +1.83% | 2,959,000 | 1.10 |
| Aug 31, 2026 | 3.84 | 3.87 | 3.78 | 3.82 | 3.82 | -0.52% | 1,795,000 | 0.66 |
| Aug 28, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -0.26% | 1,830,000 | 0.67 |
| Aug 27, 2026 | 3.85 | 3.90 | 3.81 | 3.85 | 3.85 | +0.00% | 2,076,500 | 0.75 |
| Aug 26, 2026 | 3.77 | 3.90 | 3.77 | 3.85 | 3.85 | +2.26% | 6,463,500 | 2.37 |
| Aug 25, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -0.79% | 1,446,500 | 0.52 |
| Aug 24, 2026 | 3.86 | 3.87 | 3.77 | 3.80 | 3.80 | -0.78% | 1,353,000 | 0.49 |
