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 $1,176.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $988.94, while $1000 invested 1 year ago would be worth $1,015.86. This corresponds to total returns of 17.69%, -1.11%, 1.59%, respectively, with annualized returns of 1.64%, -0.22%, 1.59%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 30, 2026 | 70.2 | 70.25 | 70.25 | 70.3 | 70.2 | 8,000 |
| July 29, 2026 | 70.35 | 70.1 | 70.1 | 70.35 | 70 | 7,000 |
| July 28, 2026 | 70.3 | 70.45 | 70.45 | 70.45 | 70.3 | 3,000 |
| July 27, 2026 | 69.8 | 70 | 70 | 70 | 69.7 | 6,000 |
| July 24, 2026 | 70.3 | 70.3 | 70.3 | 70.3 | 70.3 | 3,000 |
| July 23, 2026 | 70.1 | 70.3 | 70.3 | 70.3 | 70.1 | 5,000 |
| July 22, 2026 | 70 | 70 | 70 | 70 | 70 | 2,000 |
| July 21, 2026 | 70.5 | 70.45 | 70.45 | 70.5 | 70 | 12,000 |
| July 20, 2026 | 70 | 70 | 70 | 70 | 70 | 4,000 |
| July 17, 2026 | 69.8 | 70.05 | 70.05 | 70.8 | 69.5 | 11,894 |
| July 16, 2026 | 70.3 | 69.9 | 69.9 | 70.3 | 69.55 | 4,000 |
| July 15, 2026 | 69.65 | 69.9 | 69.9 | 69.9 | 69.6 | 6,000 |
| July 14, 2026 | 69 | 69 | 69 | 69 | 68.8 | 9,000 |
| July 13, 2026 | 69 | 69 | 69 | 69 | 69 | 5,000 |
| July 10, 2026 | 68.3 | 68.3 | 68.3 | 68.3 | 68 | 5,000 |
| July 07, 2026 | 67.8 | 68.1 | 68.1 | 68.65 | 67.55 | 19,000 |
| July 06, 2026 | 67.7 | 67 | 67 | 67.7 | 67 | 3,000 |
| July 03, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 1,000 |
| July 02, 2026 | 66.85 | 67.85 | 67.85 | 67.85 | 66.85 | 14,000 |
| June 30, 2026 | 66.7 | 66.85 | 66.85 | 66.85 | 66.65 | 10,000 |
| June 26, 2026 | 67.7 | 66.5 | 66.5 | 68 | 66.5 | 32,000 |
| June 25, 2026 | 68.2 | 68 | 68 | 68.5 | 68 | 13,000 |
| June 24, 2026 | 68.45 | 68.3 | 68.3 | 68.8 | 68.1 | 8,500 |
| June 23, 2026 | 68 | 68.45 | 68.45 | 68.45 | 67.5 | 7,000 |
| June 22, 2026 | 67.5 | 68 | 68 | 68.3 | 67.5 | 6,000 |
| June 18, 2026 | 68.3 | 68.3 | 68.3 | 68.7 | 68.3 | 8,000 |
| June 17, 2026 | 68.9 | 68.1 | 68.1 | 68.9 | 68.1 | 7,000 |
| June 16, 2026 | 69.1 | 68.9 | 68.9 | 69.1 | 68.9 | 9,000 |
| June 15, 2026 | 69 | 68.85 | 68.85 | 69 | 68.8 | 5,000 |
| June 12, 2026 | 69 | 69.5 | 69.5 | 69.5 | 67.8 | 6,400 |
| June 11, 2026 | 69.1 | 67.8 | 67.8 | 69.1 | 67.8 | 25,000 |
| June 10, 2026 | 70 | 69.15 | 69.15 | 70 | 69.05 | 6,000 |
| June 09, 2026 | 69.4 | 70.1 | 70.1 | 70.1 | 69.4 | 5,000 |
| June 08, 2026 | 69.95 | 69.5 | 69.5 | 69.95 | 69.05 | 15,000 |
| June 05, 2026 | 69.4 | 70 | 70 | 70 | 69.1 | 12,500 |
| June 04, 2026 | 69.3 | 69.4 | 69.4 | 70.1 | 69.3 | 8,400 |
| June 03, 2026 | 69.1 | 69.3 | 69.3 | 70.6 | 69.1 | 13,600 |
| June 02, 2026 | 69.05 | 69.3 | 69.3 | 69.3 | 68.2 | 28,000 |
| June 01, 2026 | 69 | 68.85 | 68.85 | 69 | 68.65 | 18,000 |
| May 28, 2026 | 70 | 69.05 | 69.05 | 70 | 69.05 | 23,000 |
| May 27, 2026 | 70.3 | 70.3 | 70.3 | 70.3 | 70.3 | 2,000 |
| May 26, 2026 | 69.65 | 69.7 | 69.7 | 69.7 | 69.6 | 23,000 |
| May 22, 2026 | 70.1 | 69.65 | 69.65 | 70.1 | 69.65 | 11,000 |
| May 21, 2026 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | 2,000 |
| May 20, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 589 |
AD
