HKEX · 0053 · stock
Guoco Group Limited (0053) stock price history
Every HKEX trading session of Guoco Group Limited from Jan 4, 2000 to Nov 13, 2026: 6,475 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0053 adjusted close, 2000 to 2026
- HK$105.46
- All time high, 2019
- HK$76.33
- 52 week high, HK$66.50 low
- 6,475
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0053 key facts
- Guoco Group Limited (0053) closed at HK$68.45 on Nov 13, 2026 on HKEX.
- 0053's all time high close is HK$105.46, set on Dec 24, 2019; its all time low close is HK$5.27 on Mar 3, 2000.
- 0053's 52 week range is HK$66.50 to HK$76.33.
- 0053 returned -9.9% over the year to Nov 13, 2026 and -8.5% over five years.
- Over ten years 0053 returned +14%, +1.3% a year compounded.
- 0053's deepest drawdown was -63.6% from Nov 7, 2007 to Oct 29, 2008.
- DataCedar holds 6,475 daily sessions of 0053 history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
0053 price chart, 2000 to 2026
0053 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -3.6% |
| 6 months | -5.5% |
| Year to date | +0.5% |
| 1 year | -9.9% |
| 3 years | +37.4% |
| 5 years | -8.5% |
| 10 years | +13.6% |
| Since Jan 4, 2000 | +693.8% |
| Compound annual growth, 26.9 years | +8.0% |
0053 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$105.46 on Dec 24, 2019
- All time low close
- HK$5.27 on Mar 3, 2000
- 52 week high
- HK$76.33 on Nov 13, 2025
- 52 week low
- HK$66.50 on Jun 26, 2026
- Deepest drawdown
- -63.6% from Nov 7, 2007 to Oct 29, 2008, recovered Nov 10, 2010
- Best single session
- +41.4% on Apr 12, 2001
- Worst single session
- -23.7% on Nov 2, 2018
- Volatility, 1 year annualised
- 14.3%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2000
- 7.9×
- Best calendar year
- 2001, +89%
- Worst calendar year
- 2008, -53%
0053 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$69.03 | HK$75.96 | HK$66.50 | HK$68.45 | -2.2% | 2.1M | 205 |
| 2025 | HK$68.19 | HK$76.81 | HK$56.72 | HK$70.02 | +2.5% | 1.9M | 237 |
| 2024 | HK$50.38 | HK$88.38 | HK$47.12 | HK$68.29 | +33.8% | 36.6M | 242 |
| 2023 | HK$57.39 | HK$63.03 | HK$46.67 | HK$51.02 | -10.8% | 1.6M | 229 |
| 2022 | HK$71.05 | HK$73.98 | HK$52.49 | HK$57.22 | -19.5% | 739.6K | 243 |
| 2021 | HK$75.96 | HK$80.58 | HK$69.50 | HK$71.05 | -5.8% | 2M | 236 |
| 2020 | HK$105.46 | HK$105.46 | HK$74.57 | HK$75.43 | -28.5% | 14.7M | 245 |
| 2019 | HK$76.16 | HK$105.46 | HK$74.61 | HK$105.46 | +37.1% | 5.3M | 245 |
| 2018 | HK$74.62 | HK$100.01 | HK$72.02 | HK$76.93 | +3.1% | 17.8M | 243 |
| 2017 | HK$61.49 | HK$97.01 | HK$61.03 | HK$74.62 | +21.7% | 9.4M | 232 |
| 2016 | HK$58.05 | HK$62.61 | HK$52.16 | HK$61.31 | +5.6% | 4M | 214 |
| 2015 | HK$59.76 | HK$63.54 | HK$54.47 | HK$58.05 | -2.6% | 4.5M | 219 |
| 2014 | HK$59.80 | HK$63.10 | HK$57.58 | HK$59.57 | -0.3% | 6.2M | 220 |
| 2013 | HK$57.48 | HK$62.52 | HK$53.77 | HK$59.76 | +4.0% | 29M | 227 |
| 2012 | HK$44.75 | HK$58.28 | HK$32.42 | HK$57.48 | +32.8% | 41.2M | 238 |
| 2011 | HK$59.35 | HK$59.69 | HK$38.55 | HK$43.28 | -27.1% | 15.2M | 233 |
| 2010 | HK$46.07 | HK$59.35 | HK$41.71 | HK$59.35 | +30.0% | 26M | 237 |
| 2009 | HK$24.43 | HK$52.67 | HK$22.80 | HK$45.66 | +87.1% | 39.7M | 246 |
| 2008 | HK$51.63 | HK$51.63 | HK$20.54 | HK$24.40 | -52.6% | 56.8M | 245 |
| 2007 | HK$46.61 | HK$59.60 | HK$45.94 | HK$51.53 | +11.4% | 36.9M | 245 |
| 2006 | HK$39.28 | HK$49.62 | HK$38.96 | HK$46.25 | +17.8% | 27.1M | 247 |
| 2005 | HK$33.13 | HK$40.03 | HK$31.93 | HK$39.25 | +18.5% | 48.3M | 247 |
| 2004 | HK$23.74 | HK$34.00 | HK$23.22 | HK$33.13 | +39.5% | 63.2M | 262 |
| 2003 | HK$18.63 | HK$24.46 | HK$17.85 | HK$23.74 | +27.5% | 80.5M | 261 |
| 2002 | HK$17.15 | HK$19.40 | HK$16.56 | HK$18.63 | +8.6% | 60.2M | 261 |
| 2001 | HK$9.07 | HK$20.54 | HK$8.11 | HK$17.15 | +89.2% | 232.5M | 261 |
| 2000 | HK$8.89 | HK$9.13 | HK$5.20 | HK$9.07 | n/a | 145.5M | 255 |
0053 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$68.45 | -0.6% |
| October 2026 | HK$68.85 | -3.7% |
| September 2026 | HK$71.50 | +0.7% |
| August 2026 | HK$71.00 | +1.1% |
| July 2026 | HK$70.25 | +5.1% |
| June 2026 | HK$66.85 | -3.2% |
| May 2026 | HK$69.05 | +0.1% |
| April 2026 | HK$69.00 | +1.2% |
| March 2026 | HK$68.20 | -8.4% |
| February 2026 | HK$74.47 | +5.4% |
| January 2026 | HK$70.66 | +0.9% |
| December 2025 | HK$70.02 | -5.7% |
About the 0053 data
Daily bars. 6,475 sessions from Jan 4, 2000 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0053/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0048 China Automotive Interior Decoration Holdings Limited
- 0050 Hong Kong Ferry (Holdings) Company Limited
- 0051 Harbour Centre Development Limited
- 0052 Fairwood Holdings Limited
- 0055 Neway Group Holdings Limited
- 0057 Chen Hsong Holdings Limited
- 0058 Sunway International Holdings Limited
- 0061 Green Leader Holdings Group Limited
Common questions
0053 share price history
