GUOCO GROUP - Price History
Monthly price history for 0053.HK (GUOCO GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | HK$71 | HK$71 |
| April 2024 | HK$74.50 | HK$74.50 |
| March 2024 | HK$89.20 | HK$89.20 |
| February 2024 | HK$87.32 | HK$87.80 |
| January 2024 | HK$71.11 | HK$71.50 |
| December 2023 | HK$55.99 | HK$56.30 |
| November 2023 | HK$52.71 | HK$53 |
| October 2023 | HK$57.07 | HK$60 |
| September 2023 | HK$55.35 | HK$58.20 |
| August 2023 | HK$53.78 | HK$56.55 |
| July 2023 | HK$60.40 | HK$63.50 |
| June 2023 | HK$55.97 | HK$58.85 |
| May 2023 | HK$54.69 | HK$57.50 |
| April 2023 | HK$63.44 | HK$66.70 |
| March 2023 | HK$64.72 | HK$68.05 |
| February 2023 | HK$67.05 | HK$71 |
| January 2023 | HK$68.08 | HK$72.10 |
| December 2022 | HK$62.80 | HK$66.50 |
| November 2022 | HK$59.49 | HK$63 |
| October 2022 | HK$63.63 | HK$68.95 |
| September 2022 | HK$66.26 | HK$71.80 |
| August 2022 | HK$69.21 | HK$75 |
| July 2022 | HK$71.20 | HK$77.15 |
| June 2022 | HK$73 | HK$79.10 |
| May 2022 | HK$76.60 | HK$83 |
| April 2022 | HK$75.77 | HK$82.10 |
| March 2022 | HK$76.78 | HK$83.20 |
| February 2022 | HK$78.44 | HK$85.50 |
| January 2022 | HK$79.82 | HK$87 |
| December 2021 | HK$77.98 | HK$85 |
| November 2021 | HK$82.48 | HK$89.90 |
| October 2021 | HK$82.10 | HK$91 |
| September 2021 | HK$80.74 | HK$89.50 |
| August 2021 | HK$81.19 | HK$90 |
| July 2021 | HK$80.34 | HK$89.05 |
| June 2021 | HK$80.79 | HK$89.55 |
| May 2021 | HK$82.91 | HK$91.90 |
| April 2021 | HK$84.80 | HK$94 |
| March 2021 | HK$86.15 | HK$95.50 |
| February 2021 | HK$85.25 | HK$95 |
| January 2021 | HK$84.62 | HK$94.30 |
| December 2020 | HK$82.78 | HK$92.25 |
| November 2020 | HK$87.94 | HK$98 |
| October 2020 | HK$83.96 | HK$95 |
| September 2020 | HK$86.61 | HK$98 |
| August 2020 | HK$90.42 | HK$102.30 |
| July 2020 | HK$93.24 | HK$105.50 |
| June 2020 | HK$98.02 | HK$110.90 |
| May 2020 | HK$92.36 | HK$104.50 |
| April 2020 | HK$96.51 | HK$109.20 |
| March 2020 | HK$98.10 | HK$111 |
| February 2020 | HK$112.23 | HK$128 |
| January 2020 | HK$115.74 | HK$132 |
| December 2019 | HK$115.74 | HK$132 |
| November 2019 | HK$113.90 | HK$129.90 |
| October 2019 | HK$111.27 | HK$129.90 |
| September 2019 | HK$108.36 | HK$126.50 |
| August 2019 | HK$106.39 | HK$124.20 |
| July 2019 | HK$105.79 | HK$123.50 |
| June 2019 | HK$104.50 | HK$122 |
| May 2019 | HK$102.79 | HK$120 |
| April 2019 | HK$99.96 | HK$116.70 |
| March 2019 | HK$97.48 | HK$113.80 |
| February 2019 | HK$94.36 | HK$111.20 |
| January 2019 | HK$85.45 | HK$100.70 |
| December 2018 | HK$84.43 | HK$99.50 |
| November 2018 | HK$83.82 | HK$101.80 |
| October 2018 | HK$108.69 | HK$132 |
| September 2018 | HK$107.20 | HK$130.20 |
| August 2018 | HK$107.20 | HK$130.20 |
| July 2018 | HK$106.46 | HK$129.30 |
| June 2018 | HK$97.16 | HK$118 |
| May 2018 | HK$94.20 | HK$114.40 |
| April 2018 | HK$85.96 | HK$104.40 |
| March 2018 | HK$85.47 | HK$103.80 |
| February 2018 | HK$89.72 | HK$110 |
| January 2018 | HK$91.03 | HK$111.60 |
| December 2017 | HK$81.89 | HK$100.40 |
| November 2017 | HK$86.46 | HK$106 |
| October 2017 | HK$98.19 | HK$123.40 |
| September 2017 | HK$93.42 | HK$117.40 |
| August 2017 | HK$80.61 | HK$101.30 |
| July 2017 | HK$72.89 | HK$91.60 |
| June 2017 | HK$71.22 | HK$89.50 |
| May 2017 | HK$72.25 | HK$90.80 |
| April 2017 | HK$71.06 | HK$89.30 |
| March 2017 | HK$71.81 | HK$90.25 |
| February 2017 | HK$73.20 | HK$93 |
| January 2017 | HK$68.87 | HK$87.50 |
| December 2016 | HK$67.29 | HK$85.50 |
| November 2016 | HK$68.47 | HK$87 |
| October 2016 | HK$66.23 | HK$87.10 |
| September 2016 | HK$66.20 | HK$87.05 |
| August 2016 | HK$66.16 | HK$87 |
| July 2016 | HK$67.11 | HK$88.25 |
| June 2016 | HK$62.36 | HK$82 |
| May 2016 | HK$63.69 | HK$83.75 |
| April 2016 | HK$64.98 | HK$85.45 |
| March 2016 | HK$63.12 | HK$83 |
| February 2016 | HK$61.15 | HK$81.40 |
| January 2016 | HK$59.01 | HK$78.55 |
| December 2015 | HK$63.70 | HK$84.80 |
| November 2015 | HK$65.06 | HK$86.60 |
| October 2015 | HK$64.65 | HK$89 |
| September 2015 | HK$64.65 | HK$89 |
| August 2015 | HK$61.27 | HK$84.35 |
| July 2015 | HK$64.07 | HK$88.20 |
| June 2015 | HK$67.92 | HK$93.50 |
| May 2015 | HK$69.01 | HK$95 |
| April 2015 | HK$69.01 | HK$95 |
| March 2015 | HK$65.92 | HK$90.75 |
| February 2015 | HK$67.67 | HK$94.20 |
| January 2015 | HK$65.73 | HK$91.50 |
| December 2014 | HK$65.37 | HK$91 |
| November 2014 | HK$66.52 | HK$92.60 |
| October 2014 | HK$66.32 | HK$95.30 |
| September 2014 | HK$67.47 | HK$96.95 |
| August 2014 | HK$67.37 | HK$96.80 |
| July 2014 | HK$66.88 | HK$96.10 |
| June 2014 | HK$66.12 | HK$95 |
| May 2014 | HK$66.32 | HK$95.30 |
| April 2014 | HK$64.69 | HK$92.95 |
| March 2014 | HK$64.24 | HK$92.30 |
| February 2014 | HK$64.18 | HK$93.20 |
| January 2014 | HK$64.66 | HK$93.90 |
| December 2013 | HK$65.59 | HK$95.25 |
| November 2013 | HK$65.01 | HK$94.40 |
| October 2013 | HK$65.11 | HK$96 |
| September 2013 | HK$64.10 | HK$94.50 |
| August 2013 | HK$61.99 | HK$91.40 |
| July 2013 | HK$61.42 | HK$90.55 |
| June 2013 | HK$59.69 | HK$88 |
| May 2013 | HK$61.38 | HK$90.50 |
| April 2013 | HK$62.84 | HK$92.65 |
| March 2013 | HK$64.30 | HK$94.80 |
| February 2013 | HK$65.08 | HK$95.95 |
| January 2013 | HK$63.08 | HK$93 |
| December 2012 | HK$63.08 | HK$93 |
| November 2012 | HK$47.99 | HK$70.75 |
| October 2012 | HK$47.40 | HK$71.60 |
| September 2012 | HK$46.21 | HK$69.80 |
| August 2012 | HK$41.04 | HK$62 |
| July 2012 | HK$43.06 | HK$65.05 |
| June 2012 | HK$39.59 | HK$59.80 |
| May 2012 | HK$38.56 | HK$58.25 |
| April 2012 | HK$43.03 | HK$65 |
| March 2012 | HK$44.88 | HK$67.80 |
| February 2012 | HK$54.57 | HK$83 |
| January 2012 | HK$52.93 | HK$80.50 |
| December 2011 | HK$47.50 | HK$72.25 |
| November 2011 | HK$47.31 | HK$71.95 |
| October 2011 | HK$47.29 | HK$74.15 |
| September 2011 | HK$45.91 | HK$72 |
| August 2011 | HK$55.06 | HK$86.35 |
| July 2011 | HK$60.58 | HK$95 |
| June 2011 | HK$60.77 | HK$95.30 |
| May 2011 | HK$62.11 | HK$97.40 |
| April 2011 | HK$62.27 | HK$97.65 |
| March 2011 | HK$61.22 | HK$96 |
| February 2011 | HK$61.09 | HK$96.80 |
| January 2011 | HK$63.74 | HK$101 |
| December 2010 | HK$65.13 | HK$103.20 |
| November 2010 | HK$60.52 | HK$95.90 |
| October 2010 | HK$59.83 | HK$94.80 |
| September 2010 | HK$52.78 | HK$85.45 |
| August 2010 | HK$48.71 | HK$78.85 |
| July 2010 | HK$47.26 | HK$76.50 |
| June 2010 | HK$46.95 | HK$76 |
| May 2010 | HK$49.20 | HK$79.65 |
| April 2010 | HK$50.04 | HK$81 |
| March 2010 | HK$49.79 | HK$80.60 |
| February 2010 | HK$48.35 | HK$79.85 |
| January 2010 | HK$46.08 | HK$76.10 |
| December 2009 | HK$50.11 | HK$82.75 |
| November 2009 | HK$54.53 | HK$90.05 |
| October 2009 | HK$51.99 | HK$87.25 |
| September 2009 | HK$48.86 | HK$82 |
| August 2009 | HK$44.24 | HK$74.25 |
| July 2009 | HK$43.50 | HK$73 |
| June 2009 | HK$39.80 | HK$66.80 |
| May 2009 | HK$39.45 | HK$66.20 |
| April 2009 | HK$28.42 | HK$47.70 |
| March 2009 | HK$25.65 | HK$43.05 |
| February 2009 | HK$26.52 | HK$45 |
| January 2009 | HK$26.52 | HK$45 |
| December 2008 | HK$26.78 | HK$45.45 |
| November 2008 | HK$27.99 | HK$47.50 |
| October 2008 | HK$24.99 | HK$45 |
| September 2008 | HK$36.54 | HK$65.80 |
| August 2008 | HK$45.56 | HK$82.05 |
| July 2008 | HK$45.53 | HK$82 |
| June 2008 | HK$43.89 | HK$79.05 |
| May 2008 | HK$48.86 | HK$88 |
| April 2008 | HK$46.39 | HK$83.55 |
| March 2008 | HK$42.31 | HK$76.20 |
| February 2008 | HK$48.86 | HK$89 |
| January 2008 | HK$50.15 | HK$91.35 |
| December 2007 | HK$56.55 | HK$103 |
| November 2007 | HK$57.26 | HK$104.30 |
| October 2007 | HK$63.23 | HK$118.50 |
| September 2007 | HK$56.56 | HK$106 |
| August 2007 | HK$55.92 | HK$104.80 |
| July 2007 | HK$60.45 | HK$113.30 |
| June 2007 | HK$58.53 | HK$109.70 |
| May 2007 | HK$57.95 | HK$108.60 |
| April 2007 | HK$60.45 | HK$113.30 |
| March 2007 | HK$58.11 | HK$109.90 |
| February 2007 | HK$55.73 | HK$105.40 |
| January 2007 | HK$53.14 | HK$100.50 |
| December 2006 | HK$50.76 | HK$96 |
| November 2006 | HK$50.65 | HK$95.80 |
| October 2006 | HK$49.67 | HK$93.95 |
| September 2006 | HK$52.05 | HK$99.45 |
| August 2006 | HK$49.62 | HK$94.80 |
| July 2006 | HK$48.68 | HK$93 |
| June 2006 | HK$48.10 | HK$91.90 |
| May 2006 | HK$46.37 | HK$88.60 |
| April 2006 | HK$50.43 | HK$96.35 |
| March 2006 | HK$52.08 | HK$99.50 |
| February 2006 | HK$50.59 | HK$96.65 |
| January 2006 | HK$44.23 | HK$85.35 |
| December 2005 | HK$44.43 | HK$85.75 |
| November 2005 | HK$41.56 | HK$80.20 |
| October 2005 | HK$39.95 | HK$77.10 |
| September 2005 | HK$39.24 | HK$78.70 |
| August 2005 | HK$38.66 | HK$77.55 |
| July 2005 | HK$40.38 | HK$81 |
| June 2005 | HK$40.13 | HK$80.50 |
| May 2005 | HK$39.26 | HK$78.75 |
| April 2005 | HK$38.51 | HK$77.25 |
| March 2005 | HK$39.14 | HK$78.50 |
| February 2005 | HK$37.99 | HK$77 |
| January 2005 | HK$38.85 | HK$78.75 |
| December 2004 | HK$37.50 | HK$76 |
| November 2004 | HK$34.17 | HK$69.25 |
| October 2004 | HK$31.82 | HK$64.50 |
| September 2004 | HK$31.44 | HK$66.25 |
| August 2004 | HK$31.20 | HK$65.75 |
| July 2004 | HK$30.84 | HK$65 |
| June 2004 | HK$30.84 | HK$65 |
| May 2004 | HK$29.78 | HK$62.75 |
| April 2004 | HK$29.30 | HK$61.75 |
| March 2004 | HK$29.30 | HK$61.75 |
| February 2004 | HK$27.81 | HK$59 |
| January 2004 | HK$28.40 | HK$60.25 |
| December 2003 | HK$26.87 | HK$57 |
| November 2003 | HK$25.69 | HK$54.50 |
| October 2003 | HK$25.37 | HK$54.50 |
| September 2003 | HK$24.55 | HK$52.75 |
| August 2003 | HK$23.74 | HK$51 |
| July 2003 | HK$23.74 | HK$51 |
| June 2003 | HK$24.90 | HK$53.50 |
| May 2003 | HK$23.97 | HK$51.50 |
| April 2003 | HK$20.99 | HK$45.10 |
| March 2003 | HK$20.81 | HK$45.10 |
| February 2003 | HK$20.81 | HK$45.10 |
| January 2003 | HK$21.31 | HK$46.20 |
| December 2002 | HK$21.08 | HK$45.70 |
| November 2002 | HK$21.18 | HK$45.90 |
| October 2002 | HK$20.64 | HK$45.40 |
| September 2002 | HK$20.05 | HK$44.10 |
| August 2002 | HK$20.18 | HK$44.40 |
| July 2002 | HK$19.96 | HK$43.90 |
| June 2002 | HK$19.78 | HK$43.50 |
| May 2002 | HK$20 | HK$44 |
| April 2002 | HK$19.64 | HK$43.20 |
| March 2002 | HK$20.05 | HK$44.10 |
| February 2002 | HK$19.82 | HK$44 |
| January 2002 | HK$19.73 | HK$43.80 |
| December 2001 | HK$19.42 | HK$43.10 |
| November 2001 | HK$21.63 | HK$48 |
| October 2001 | HK$23.03 | HK$51.75 |
| September 2001 | HK$21.36 | HK$48 |
| August 2001 | HK$20.65 | HK$46.40 |
| July 2001 | HK$19.76 | HK$44.40 |
| June 2001 | HK$20.34 | HK$45.70 |
| May 2001 | HK$20.07 | HK$45.10 |
| April 2001 | HK$20.07 | HK$45.10 |
| March 2001 | HK$10.37 | HK$23.50 |
| February 2001 | HK$10.24 | HK$23.20 |
| January 2001 | HK$10.04 | HK$22.75 |
| December 2000 | HK$10.26 | HK$23.25 |
| November 2000 | HK$9.93 | HK$22.50 |
| October 2000 | HK$8.38 | HK$19.50 |
| September 2000 | HK$8.06 | HK$18.75 |
| August 2000 | HK$8.60 | HK$20 |
| July 2000 | HK$7.31 | HK$17 |
| June 2000 | HK$6.73 | HK$15.65 |
| May 2000 | HK$6.66 | HK$15.50 |
| April 2000 | HK$7.80 | HK$18.15 |
| March 2000 | HK$7.40 | HK$17.35 |
| February 2000 | HK$6.58 | HK$15.45 |
| January 2000 | HK$8.57 | HK$20.10 |
0053.HK
Price: HK$71
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 7.04%
Payout Ratio: 45.91%
Payout Ratio Range:
Dividend Per Share: 5.00 HKD
Earnings Per Share: 10.89 HKD
P/E Ratio: 6.92
Exchange: HKG
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 23.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24
DGR3: 10.83%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%