Guolian Minsheng Securities Co., Ltd. (1456.HK) HKSE
4.03
-0.06(-1.47%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1456.HK Historical Return
If you invested $1000 in Guolian Minsheng Securities Co., Ltd. (1456.HK) 10 years ago, it would be worth $1,016.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,104.65, while $1000 invested 1 year ago would be worth $1,064.43. This corresponds to total returns of 1.6%, 10.47%, 6.44%, respectively, with annualized returns of 0.16%, 2.01%, 6.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1456.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.06 | 4.09 | 4.09 | 4.15 | 4.06 | 2.51M |
| June 01, 2026 | 4.03 | 4.06 | 4.06 | 4.13 | 3.96 | 2.61M |
| May 29, 2026 | 4.04 | 4.03 | 4.03 | 4.12 | 3.98 | 4.76M |
| May 28, 2026 | 4.23 | 4 | 4 | 4.23 | 3.93 | 4.8M |
| May 27, 2026 | 4.24 | 4.17 | 4.17 | 4.32 | 4.16 | 1.4M |
| May 26, 2026 | 4.23 | 4.23 | 4.23 | 4.39 | 4.2 | 4.35M |
| May 22, 2026 | 4.39 | 4.23 | 4.23 | 4.42 | 4.23 | 3.1M |
| May 21, 2026 | 4.38 | 4.31 | 4.31 | 4.63 | 4.31 | 5.26M |
| May 20, 2026 | 4.32 | 4.42 | 4.42 | 4.44 | 4.31 | 2.92M |
| May 19, 2026 | 4.4 | 4.34 | 4.34 | 4.45 | 4.29 | 3.21M |
| May 18, 2026 | 4.48 | 4.37 | 4.37 | 4.48 | 4.3 | 6.47M |
| May 15, 2026 | 4.53 | 4.43 | 4.43 | 4.55 | 4.37 | 3.41M |
| May 14, 2026 | 4.64 | 4.52 | 4.52 | 4.71 | 4.5 | 3.56M |
| May 13, 2026 | 4.66 | 4.64 | 4.64 | 4.67 | 4.55 | 3.45M |
| May 12, 2026 | 4.7 | 4.68 | 4.68 | 4.75 | 4.62 | 4.27M |
| May 11, 2026 | 4.65 | 4.68 | 4.68 | 4.7 | 4.53 | 4.97M |
| May 08, 2026 | 4.7 | 4.59 | 4.59 | 4.7 | 4.58 | 2.63M |
| May 07, 2026 | 4.67 | 4.72 | 4.72 | 4.74 | 4.67 | 2.43M |
| May 06, 2026 | 4.68 | 4.66 | 4.66 | 4.74 | 4.57 | 3.49M |
| May 05, 2026 | 4.59 | 4.62 | 4.62 | 4.62 | 4.52 | 242,000 |
| May 04, 2026 | 4.79 | 4.67 | 4.67 | 4.79 | 4.62 | 178,000 |
| April 30, 2026 | 4.64 | 4.62 | 4.62 | 4.75 | 4.62 | 2.39M |
| April 29, 2026 | 4.67 | 4.64 | 4.64 | 4.68 | 4.59 | 2.46M |
| April 28, 2026 | 4.5 | 4.59 | 4.59 | 4.74 | 4.45 | 6.37M |
| April 27, 2026 | 4.48 | 4.44 | 4.44 | 4.52 | 4.43 | 3.12M |
| April 24, 2026 | 4.57 | 4.48 | 4.48 | 4.57 | 4.45 | 1.79M |
| April 23, 2026 | 4.6 | 4.51 | 4.51 | 4.6 | 4.49 | 1.74M |
| April 22, 2026 | 4.58 | 4.6 | 4.6 | 4.69 | 4.52 | 2.22M |
| April 21, 2026 | 4.63 | 4.56 | 4.56 | 4.63 | 4.55 | 1.51M |
| April 20, 2026 | 4.68 | 4.64 | 4.64 | 4.68 | 4.6 | 2.25M |
| April 17, 2026 | 4.7 | 4.64 | 4.64 | 4.7 | 4.6 | 1.97M |
| April 16, 2026 | 4.65 | 4.72 | 4.72 | 4.77 | 4.65 | 2.94M |
| April 15, 2026 | 4.74 | 4.63 | 4.63 | 4.76 | 4.62 | 1.89M |
| April 14, 2026 | 4.7 | 4.69 | 4.69 | 4.81 | 4.61 | 6.21M |
| April 13, 2026 | 4.55 | 4.67 | 4.67 | 4.7 | 4.5 | 5.94M |
| April 10, 2026 | 4.42 | 4.56 | 4.56 | 4.84 | 4.41 | 15.87M |
| April 09, 2026 | 4.43 | 4.35 | 4.35 | 4.45 | 4.35 | 1.87M |
| April 08, 2026 | 4.34 | 4.45 | 4.45 | 4.56 | 4.34 | 5.65M |
| April 02, 2026 | 4.26 | 4.25 | 4.25 | 4.3 | 4.23 | 1.26M |
| April 01, 2026 | 4.32 | 4.28 | 4.28 | 4.38 | 4.28 | 2.91M |
| March 31, 2026 | 4.26 | 4.24 | 4.24 | 4.38 | 4.22 | 2.03M |
| March 30, 2026 | 4.37 | 4.29 | 4.29 | 4.37 | 4.24 | 3.27M |
| March 27, 2026 | 4.31 | 4.35 | 4.35 | 4.4 | 4.24 | 1.97M |
| March 26, 2026 | 4.46 | 4.31 | 4.31 | 4.48 | 4.31 | 2.49M |
| March 25, 2026 | 4.42 | 4.48 | 4.48 | 4.52 | 4.42 | 3.83M |
| March 24, 2026 | 4.5 | 4.41 | 4.41 | 4.55 | 4.4 | 10.69M |
| March 23, 2026 | 4.58 | 4.49 | 4.49 | 4.58 | 4.38 | 7.96M |
| March 20, 2026 | 4.62 | 4.59 | 4.62 | 4.66 | 4.59 | 2.27M |
| March 19, 2026 | 4.69 | 4.65 | 4.65 | 4.69 | 4.62 | 1.84M |
| March 18, 2026 | 4.7 | 4.7 | 4.7 | 4.75 | 4.66 | 1.44M |
| March 17, 2026 | 4.64 | 4.7 | 4.7 | 4.87 | 4.64 | 4.83M |
| March 16, 2026 | 4.62 | 4.66 | 4.66 | 4.67 | 4.6 | 2.05M |
| March 13, 2026 | 4.71 | 4.65 | 4.65 | 4.74 | 4.63 | 2.79M |
| March 12, 2026 | 4.69 | 4.7 | 4.7 | 4.74 | 4.65 | 1.72M |
| March 11, 2026 | 4.71 | 4.72 | 4.72 | 4.78 | 4.7 | 2.36M |
| March 10, 2026 | 4.78 | 4.75 | 4.72 | 4.8 | 4.73 | 711,000 |
| March 09, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.61 | 4.89M |
| March 06, 2026 | 4.69 | 4.85 | 4.85 | 4.87 | 4.65 | 4.27M |
| March 05, 2026 | 4.63 | 4.62 | 4.62 | 4.74 | 4.62 | 3.08M |
| March 04, 2026 | 4.67 | 4.61 | 4.6 | 4.74 | 4.59 | 2.12M |
