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 $1,168.9 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $934.07, while $1000 invested 1 year ago would be worth $1,035.41. This corresponds to total returns of 16.89%, -6.59%, 3.54%, respectively, with annualized returns of 1.57%, -1.35%, 3.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 72 | 70.25 | 70.25 | 72 | 70.25 | 4,000 |
| May 15, 2026 | 72.6 | 71.25 | 71.25 | 72.6 | 71.25 | 6,000 |
| May 14, 2026 | 72.6 | 72.6 | 72.6 | 72.6 | 72.6 | 1,000 |
| May 12, 2026 | 72.95 | 72.45 | 72.45 | 73.7 | 72.15 | 30,888 |
| May 11, 2026 | 71.8 | 72.1 | 72.1 | 72.1 | 71.7 | 5,060 |
| May 08, 2026 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 1,000 |
| May 07, 2026 | 70.2 | 71.95 | 71.95 | 72 | 70.2 | 57,000 |
| May 06, 2026 | 70 | 70.2 | 70.2 | 70.2 | 70 | 4,000 |
| May 05, 2026 | 70.2 | 70.2 | 70.2 | 70.2 | 70.2 | 13,000 |
| May 04, 2026 | 70.1 | 70.05 | 70.05 | 70.35 | 70.05 | 24,000 |
| April 30, 2026 | 68.9 | 69 | 69 | 69 | 68.9 | 9,000 |
| April 29, 2026 | 69 | 68.9 | 68.9 | 69 | 68.9 | 2,000 |
| April 28, 2026 | 69.2 | 69 | 69 | 69.2 | 69 | 7,000 |
| April 27, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 4,000 |
| April 24, 2026 | 69.2 | 69.15 | 69.15 | 69.2 | 69.15 | 9,000 |
| April 23, 2026 | 69 | 69.2 | 69.2 | 69.25 | 69 | 8,000 |
| April 22, 2026 | 69 | 69.2 | 69.2 | 69.2 | 69 | 8,000 |
| April 21, 2026 | 69.05 | 69 | 69 | 69.8 | 69 | 25,000 |
| April 20, 2026 | 68.8 | 69 | 69 | 69.15 | 68.8 | 4,000 |
| April 17, 2026 | 69.75 | 69 | 69 | 69.75 | 68.6 | 15,000 |
| April 16, 2026 | 68.7 | 69.65 | 69.65 | 69.65 | 68.65 | 5,000 |
| April 15, 2026 | 69.8 | 68.9 | 68.9 | 69.8 | 68.65 | 10,000 |
| April 13, 2026 | 69.8 | 69.8 | 69.8 | 69.8 | 69.8 | 2,000 |
| April 10, 2026 | 69.8 | 69.8 | 69.8 | 69.8 | 69.8 | 2,000 |
| April 09, 2026 | 69.5 | 69.8 | 69.8 | 69.9 | 69.5 | 4,000 |
| April 08, 2026 | 69.4 | 69.45 | 69.45 | 69.9 | 69.15 | 9,000 |
| April 02, 2026 | 68.3 | 68 | 68 | 68.3 | 68 | 4,000 |
| April 01, 2026 | 68.2 | 68.25 | 68.25 | 68.25 | 68 | 3,000 |
| March 31, 2026 | -1 | -1 | 68.2 | -1 | -1 | 0 |
AD
