Guoco Group Limited (0053.HK) HKSE
69.30
+0.45(+0.65%)
Currency In HKD
- 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 $1,195.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $927.84, while $1000 invested 1 year ago would be worth $1,121.72. This corresponds to total returns of 19.5%, -7.22%, 12.17%, respectively, with annualized returns of 1.8%, -1.49%, 12.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0053.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 30, 2026 | 67.6 | 68.2 | 68.2 | 68.2 | 67.6 | 3,000 |
| March 27, 2026 | 68.05 | 68.75 | 68.75 | 68.75 | 68 | 6,000 |
| March 26, 2026 | 68.2 | 68.05 | 68.05 | 68.2 | 68 | 16,000 |
| March 25, 2026 | 68 | 68.55 | 68.55 | 68.55 | 68 | 17,000 |
| March 24, 2026 | 68.8 | 67.7 | 67.7 | 68.8 | 67.55 | 68,000 |
| March 23, 2026 | 70.05 | 68.5 | 68.5 | 70.05 | 67.3 | 24,000 |
| March 20, 2026 | 70.55 | 70.1 | 70.1 | 70.55 | 70.05 | 4,000 |
| March 19, 2026 | 70.8 | 70.7 | 70.7 | 70.8 | 70.6 | 4,000 |
| March 18, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0 |
| March 17, 2026 | 71.1 | 70.85 | 70.85 | 71.1 | 70.85 | 6,000 |
| March 16, 2026 | 71.1 | 71.1 | 71.1 | 71.1 | 71.1 | 4,000 |
| March 13, 2026 | 71 | 70.9 | 70.9 | 71 | 70.9 | 2,000 |
| March 12, 2026 | 70.85 | 71 | 71 | 71.5 | 70.8 | 8,000 |
| March 11, 2026 | 71.4 | 71.15 | 71.15 | 71.4 | 71.15 | 6,000 |
| March 10, 2026 | 71.15 | 71.6 | 71.6 | 71.6 | 71 | 12,000 |
| March 09, 2026 | 71.15 | 70.8 | 70.8 | 71.15 | 70.8 | 12,000 |
| March 06, 2026 | 71.9 | 72.5 | 71.8 | 72.5 | 71.9 | 3,000 |
| March 05, 2026 | 72.65 | 72.75 | 72.05 | 73 | 72.65 | 5,000 |
| March 04, 2026 | 72.7 | 70.5 | 70.07 | 72.7 | 70.5 | 8,000 |
| March 03, 2026 | 73.8 | 72.85 | 72.15 | 73.8 | 72.8 | 11,000 |
| March 02, 2026 | 75.3 | 74.2 | 73.48 | 75.3 | 74 | 15,000 |
| February 27, 2026 | 75.45 | 75.2 | 74.47 | 75.45 | 75.1 | 5,000 |
| February 26, 2026 | 75.45 | 75.45 | 74.72 | 76.4 | 75.45 | 9,000 |
