Guoco Group Limited (0053.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0053.HK Historical Return
If you invested $1000 in Guoco Group Limited (0053.HK) 10 years ago, it would be worth $1,144.66 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $922.21, while $1000 invested 1 year ago would be worth $915.48. This corresponds to total returns of 14.47%, -7.78%, -8.45%, respectively, with annualized returns of 1.36%, -1.61%, -8.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0053.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 69 | 69 | 69 | 69.9 | 68.95 | 17,000 |
| November 09, 2026 | 68.9 | 68.95 | 68.95 | 68.95 | 68.9 | 13,000 |
| November 06, 2026 | 68 | 69.8 | 69.8 | 69.8 | 68 | 30,000 |
| November 05, 2026 | 68.9 | 68.9 | 68.9 | 70.5 | 67.9 | 60,000 |
| November 04, 2026 | 68.3 | 68.9 | 68.9 | 68.9 | 68.1 | 9,001 |
| November 03, 2026 | 68.9 | 68.3 | 68.3 | 68.9 | 68.15 | 9,064 |
| November 02, 2026 | 69 | 68.05 | 68.05 | 69 | 68 | 23,000 |
| October 30, 2026 | 68.8 | 68.85 | 68.85 | 68.9 | 68.8 | 7,000 |
| October 29, 2026 | 68.85 | 68.5 | 68.5 | 69.2 | 68.2 | 8,000 |
| October 28, 2026 | 69.8 | 69.8 | 69.8 | 69.8 | 69.8 | 1,000 |
| October 26, 2026 | 68.7 | 68.75 | 68.75 | 68.8 | 68.7 | 2,000 |
| October 23, 2026 | 68.7 | 68.7 | 68.7 | 68.7 | 68.7 | 3,000 |
| October 22, 2026 | 69 | 68.8 | 68.8 | 69 | 68.6 | 14,000 |
| October 21, 2026 | 69.2 | 69 | 69 | 69.2 | 69 | 4,000 |
| October 20, 2026 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1,000 |
| October 15, 2026 | 69.8 | 69.1 | 69.1 | 69.8 | 68.7 | 17,000 |
| October 14, 2026 | 69.9 | 69.8 | 69.8 | 70 | 69 | 13,063 |
| October 13, 2026 | 70.3 | 70.1 | 70.1 | 70.3 | 69.95 | 3,000 |
| October 12, 2026 | 70.5 | 69.9 | 69.9 | 70.5 | 69.05 | 16,000 |
| October 09, 2026 | 71.25 | 70.5 | 70.5 | 71.25 | 70.25 | 3,000 |
| October 07, 2026 | 71 | 71.2 | 71.2 | 71.2 | 71 | 7,000 |
| October 06, 2026 | 71.4 | 71 | 71 | 71.4 | 71 | 3,000 |
| October 05, 2026 | 71 | 71.5 | 71.5 | 71.5 | 71 | 13,000 |
| October 02, 2026 | 72 | 71.1 | 71.1 | 72 | 71 | 10,000 |
| September 29, 2026 | 71 | 71.5 | 71.5 | 71.6 | 71 | 24,000 |
| September 25, 2026 | 72 | 71.5 | 71.5 | 72 | 71.5 | 6,000 |
| September 24, 2026 | 71.75 | 71.8 | 71.8 | 71.8 | 71.6 | 8,000 |
| September 23, 2026 | 71.5 | 71.5 | 71.5 | 71.6 | 71.3 | 14,000 |
| September 22, 2026 | 70.7 | 71.5 | 71.5 | 71.5 | 70.5 | 3,000 |
| September 21, 2026 | 71 | 70.9 | 70.9 | 71 | 70 | 25,032 |
| September 18, 2026 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 1,000 |
| September 15, 2026 | 71 | 70.7 | 70.7 | 71 | 70.5 | 11,000 |
| September 11, 2026 | 71.5 | 71 | 71 | 71.5 | 70.55 | 16,000 |
| September 10, 2026 | 71.5 | 71 | 71 | 71.5 | 71 | 3,000 |
| September 09, 2026 | 72.1 | 72 | 72 | 72.1 | 71.7 | 8,000 |
| September 08, 2026 | 71.95 | 71.6 | 71.6 | 72.45 | 71.6 | 10,000 |
| September 04, 2026 | 72 | 72 | 72 | 72 | 72 | 2,000 |
| September 03, 2026 | 71.6 | 71.6 | 71.6 | 71.6 | 71.6 | 1,000 |
| September 02, 2026 | 71 | 72 | 72 | 72 | 71 | 2,000 |
| September 01, 2026 | 71 | 71 | 71 | 71 | 71 | 9,000 |
| August 28, 2026 | 71 | 71 | 71 | 71 | 71 | 2,000 |
| August 27, 2026 | 71 | 71 | 71 | 71 | 71 | 1,000 |
| August 26, 2026 | 71.5 | 70.15 | 70.15 | 71.5 | 70 | 11,000 |
| August 25, 2026 | 71.5 | 71.5 | 71.5 | 71.5 | 71.5 | 1,000 |
| August 24, 2026 | 71 | 71.5 | 71.5 | 72 | 70.3 | 4,000 |
| August 21, 2026 | 72 | 72.4 | 72.4 | 72.4 | 71.75 | 13,000 |
| August 20, 2026 | 71.5 | 71.9 | 71.9 | 71.9 | 71.5 | 7,000 |
| August 19, 2026 | 71.1 | 71.1 | 71.1 | 71.1 | 71.1 | 1,000 |
| August 18, 2026 | 71 | 71 | 71 | 71 | 71 | 1,000 |
| August 17, 2026 | 71 | 71 | 71 | 71 | 71 | 4,000 |
| August 14, 2026 | 71 | 71 | 71 | 71 | 71 | 1,000 |
| August 13, 2026 | 71 | 71 | 71 | 71 | 71 | 2,000 |
| August 12, 2026 | 71.1 | 71 | 71 | 71.1 | 71 | 16,000 |
| August 11, 2026 | 71.15 | 71.3 | 71.3 | 71.3 | 71 | 12,000 |
| August 10, 2026 | 71.1 | 71.1 | 71.1 | 71.1 | 71.1 | 3,000 |
| August 07, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 2,000 |
| August 06, 2026 | 71 | 71.5 | 71.5 | 71.5 | 71 | 13,000 |
| August 05, 2026 | 70.8 | 71 | 71 | 71 | 70.8 | 8,000 |
| August 03, 2026 | 70.15 | 70.5 | 70.5 | 70.5 | 70.1 | 3,000 |
| July 31, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 1,000 |
AD
