Guoco Group Limited ( GULRF) - Price History
Stock symbol GULRF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GULRF (Guoco Group Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $7.22 | $7.22 |
| December 2023 | $7.22 | $7.22 |
| November 2023 | $7.29 | $7.29 |
| October 2023 | $6.97 | $7.29 |
| September 2023 | $6.97 | $7.29 |
| August 2023 | $6.97 | $7.29 |
| July 2023 | $8.51 | $8.51 |
| June 2023 | $8.62 | $8.62 |
| May 2023 | $8.62 | $8.62 |
| April 2023 | $8.62 | $8.62 |
| March 2023 | $8.62 | $8.62 |
| February 2023 | $8.56 | $8.62 |
| January 2023 | $8.56 | $8.62 |
| December 2022 | $8.23 | $8.29 |
| November 2022 | $8.12 | $8.18 |
| October 2022 | $10.57 | $10.84 |
| September 2022 | $10.57 | $10.84 |
| August 2022 | $10.57 | $10.84 |
| July 2022 | $10.57 | $10.84 |
| June 2022 | $10.57 | $10.84 |
| May 2022 | $10.51 | $10.84 |
| April 2022 | $11.06 | $11.34 |
| March 2022 | $11.06 | $11.34 |
| February 2022 | $11 | $11.34 |
| January 2022 | $11 | $11.34 |
| December 2021 | $11 | $11.34 |
| November 2021 | $9.20 | $11.34 |
| October 2021 | $11 | $11.54 |
| September 2021 | $11 | $11.54 |
| August 2021 | $11 | $11.54 |
| July 2021 | $11 | $11.54 |
| June 2021 | $9.36 | $11.54 |
| May 2021 | $9.43 | $11.63 |
| April 2021 | $9.90 | $12.20 |
| March 2021 | $9.84 | $12.13 |
| February 2021 | $15.86 | $16.64 |
| January 2021 | $15.86 | $16.64 |
| December 2020 | $15.86 | $16.64 |
| November 2020 | $15.86 | $16.64 |
| October 2020 | $15.68 | $16.64 |
| September 2020 | $15.68 | $16.64 |
| August 2020 | $15.68 | $16.64 |
| July 2020 | $15.68 | $16.64 |
| June 2020 | $15.68 | $16.64 |
| May 2020 | $15.68 | $16.64 |
| April 2020 | $15.68 | $16.64 |
| March 2020 | $15.68 | $16.64 |
| February 2020 | $15.55 | $16.64 |
| January 2020 | $10.98 | $16.64 |
| December 2019 | $15.31 | $16.38 |
| November 2019 | $10.56 | $16.38 |
| October 2019 | $10.40 | $16.12 |
| September 2019 | $13.94 | $15.27 |
| August 2019 | $13.94 | $15.27 |
| July 2019 | $9.85 | $15.27 |
| June 2019 | $11.65 | $12.76 |
| May 2019 | $11.65 | $12.76 |
| April 2019 | $11.65 | $12.76 |
| March 2019 | $11.65 | $12.76 |
| February 2019 | $11.65 | $12.76 |
| January 2019 | $11.65 | $12.76 |
| December 2018 | $11.65 | $12.76 |
| November 2018 | $7.95 | $12.76 |
| October 2018 | $13.43 | $14.71 |
| September 2018 | $13.43 | $14.71 |
| August 2018 | $13.43 | $14.71 |
| July 2018 | $13.43 | $14.71 |
| June 2018 | $9.17 | $14.71 |
| May 2018 | $11.93 | $13.07 |
| April 2018 | $11.93 | $13.07 |
| March 2018 | $8.15 | $13.07 |
| February 2018 | $11.47 | $12.69 |
| January 2018 | $11.47 | $12.69 |
| December 2017 | $7.83 | $12.69 |
| November 2017 | $14.29 | $15.81 |
| October 2017 | $13.94 | $15.81 |
| September 2017 | $9.46 | $15.81 |
| August 2017 | $7.53 | $12.58 |
| July 2017 | $6.79 | $11.35 |
| June 2017 | $10.14 | $11.50 |
| May 2017 | $10.14 | $11.50 |
| April 2017 | $10.14 | $11.50 |
| March 2017 | $10.14 | $11.50 |
| February 2017 | $6.81 | $11.50 |
| January 2017 | $6.39 | $10.80 |
| December 2016 | $10.09 | $11.57 |
| November 2016 | $6.60 | $11.57 |
| October 2016 | $6.72 | $11.78 |
| September 2016 | $6.33 | $11.09 |
| August 2016 | $8.85 | $10.50 |
| July 2016 | $8.85 | $10.50 |
| June 2016 | $5.99 | $10.50 |
| May 2016 | $6.18 | $10.83 |
| April 2016 | $8.97 | $10.64 |
| March 2016 | $6.07 | $10.64 |
| February 2016 | $5.48 | $9.72 |
| January 2016 | $5.78 | $10.25 |
| December 2015 | $6.13 | $10.88 |
| November 2015 | $9.48 | $11.39 |
| October 2015 | $6.19 | $11.39 |
| September 2015 | $6.08 | $11.19 |
| August 2015 | $9.35 | $11.63 |
| July 2015 | $6.32 | $11.63 |
| June 2015 | $6.69 | $12.30 |
| May 2015 | $6.69 | $12.30 |
| April 2015 | $6.64 | $12.22 |
| March 2015 | $6.19 | $11.38 |
| February 2015 | $9.27 | $11.65 |
| January 2015 | $9.27 | $11.65 |
| December 2014 | $6.26 | $11.65 |
| November 2014 | $6.35 | $12.22 |
| October 2014 | $6.35 | $12.22 |
| September 2014 | $9.41 | $12.22 |
| August 2014 | $9.41 | $12.22 |
| July 2014 | $9.41 | $12.22 |
| June 2014 | $6.35 | $12.22 |
| May 2014 | $9.30 | $12.08 |
| April 2014 | $9.30 | $12.08 |
| March 2014 | $9.30 | $12.08 |
| February 2014 | $9.20 | $12.08 |
| January 2014 | $6.21 | $12.08 |
| December 2013 | $6.16 | $11.97 |
| November 2013 | $9.57 | $12.56 |
| October 2013 | $5.65 | $12.56 |
| September 2013 | $5.27 | $11.72 |
| August 2013 | $5.22 | $11.61 |
| July 2013 | $5.21 | $11.57 |
| June 2013 | $5.13 | $11.40 |
| May 2013 | $5.32 | $11.83 |
| April 2013 | $5.58 | $12.39 |
| March 2013 | $5.54 | $12.30 |
| February 2013 | $5.47 | $12.16 |
| January 2013 | $5.38 | $11.95 |
| December 2012 | $5.40 | $12 |
| November 2012 | $4.12 | $9.16 |
| October 2012 | $6.51 | $8.54 |
| September 2012 | $3.76 | $8.54 |
| August 2012 | $6.38 | $8.37 |
| July 2012 | $3.68 | $8.37 |
| June 2012 | $3.45 | $7.84 |
| May 2012 | $3.42 | $7.77 |
| April 2012 | $3.66 | $8.33 |
| March 2012 | $3.79 | $8.62 |
| February 2012 | $4.38 | $10.52 |
| January 2012 | $4.26 | $10.23 |
| December 2011 | $3.82 | $9.19 |
| November 2011 | $3.85 | $9.25 |
| October 2011 | $3.07 | $9.60 |
| September 2011 | $2.88 | $9 |
| August 2011 | $3.50 | $10.96 |
| July 2011 | $3.79 | $11.87 |
| June 2011 | $3.91 | $12.23 |
| May 2011 | $4 | $12.50 |
| April 2011 | $3.93 | $12.30 |
| March 2011 | $4.04 | $12.65 |
| February 2011 | $3.62 | $12.35 |
| January 2011 | $3.77 | $12.85 |
| December 2010 | $3.89 | $13.26 |
| November 2010 | $3.64 | $12.40 |
| October 2010 | $3.53 | $12.01 |
| September 2010 | $2.54 | $10.40 |
| August 2010 | $2.50 | $10.20 |
| July 2010 | $2.36 | $9.65 |
| June 2010 | $2.36 | $9.65 |
| May 2010 | $2.43 | $9.95 |
| April 2010 | $2.54 | $10.40 |
| March 2010 | $2.57 | $10.49 |
| February 2010 | $2.53 | $10.45 |
| January 2010 | $2.41 | $9.95 |
| December 2009 | $2.61 | $10.75 |
| November 2009 | $2.84 | $11.72 |
| October 2009 | $2.69 | $11.25 |
| September 2009 | $2.57 | $10.75 |
| August 2009 | $2.38 | $9.95 |
| July 2009 | $2.23 | $9.35 |
| June 2009 | $2.04 | $8.55 |
| May 2009 | $2.01 | $8.40 |
| April 2009 | $1.50 | $6.30 |
| March 2009 | $1.35 | $5.65 |
| February 2009 | $1.39 | $5.90 |
| January 2009 | $1.33 | $5.65 |
| December 2008 | $1.36 | $5.78 |
| November 2008 | $1.43 | $6.05 |
| October 2008 | $1.22 | $5.45 |
| September 2008 | $1.85 | $8.28 |
| August 2008 | $2.39 | $10.70 |
| July 2008 | $2.32 | $10.40 |
| June 2008 | $2.31 | $10.37 |
| May 2008 | $2.54 | $11.40 |
| April 2008 | $2.42 | $10.85 |
| March 2008 | $2.26 | $10.15 |
| February 2008 | $2.58 | $11.73 |
| January 2008 | $2.51 | $11.40 |
| December 2007 | $3.03 | $13.75 |
| November 2007 | $2.84 | $12.90 |
| October 2007 | $3.22 | $15 |
| September 2007 | $2.85 | $13.30 |
| August 2007 | $2.90 | $13.55 |
| July 2007 | $2.98 | $13.90 |
| June 2007 | $2.94 | $13.70 |
| May 2007 | $2.92 | $13.60 |
| April 2007 | $3.02 | $14.10 |
| March 2007 | $2.93 | $13.80 |
| February 2007 | $2.88 | $13.55 |
| January 2007 | $2.76 | $13 |
| December 2006 | $2.64 | $12.40 |
| November 2006 | $2.59 | $12.20 |
| October 2006 | $2.62 | $12.35 |
| September 2006 | $2.52 | $12.20 |
| August 2006 | $2.46 | $11.95 |
| July 2006 | $2.40 | $11.65 |
| June 2006 | $2.29 | $11.10 |
| May 2006 | $2.32 | $11.25 |
| April 2006 | $2.62 | $12.70 |
| February 2006 | $2.33 | $11.42 |
| January 2006 | $2.27 | $11.10 |
| December 2005 | $2.25 | $11 |
| September 2005 | $1.95 | $9.85 |
| August 2005 | $2 | $10.10 |
| July 2005 | $2.08 | $10.50 |
| June 2005 | $2.04 | $10.30 |
| May 2005 | $1.98 | $10 |
| April 2005 | $2.01 | $10.15 |
| March 2005 | $2 | $10.10 |
| February 2005 | $1.95 | $9.98 |
| January 2005 | $1.95 | $9.95 |
| November 2004 | $1.72 | $8.80 |
| October 2004 | $1.60 | $8.20 |
| September 2004 | $1.56 | $8.30 |
| August 2004 | $1.62 | $8.60 |
| July 2004 | $1.59 | $8.45 |
| June 2004 | $1.58 | $8.40 |
| May 2004 | $1.52 | $8.05 |
| April 2004 | $1.53 | $8.10 |
| March 2004 | $1.42 | $7.60 |
| February 2004 | $1.41 | $7.52 |
| January 2004 | $1.40 | $7.45 |
| December 2003 | $1.41 | $7.52 |
| October 2003 | $1.22 | $7.15 |
| October 2002 | $0.84 | $5.65 |
| August 2002 | $0.81 | $5.50 |
| July 2002 | $0.81 | $5.50 |
| June 2002 | $0.81 | $5.48 |
| February 2002 | $0.79 | $5.75 |
| December 2001 | $0.76 | $5.50 |
| October 2001 | $0.80 | $6.45 |
| September 2001 | $0.77 | $6.25 |
GULRF
Price: $7.22
52 week price:
Dividend Yield: 5.28%
5-year range yield:
Forward Dividend Yield: 17.73%
Dividend Per Share: 1.27 USD
P/E Ratio: 5.48
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Hong Kong
Market Capitalization: 2.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -2.24%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%