Getech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 77,850 |
| 2026-10-16 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 92,823 |
| 2026-10-15 | 4.500 | 4.600 | 4.300 | 4.400 | 4.400 | 136,743 |
| 2026-10-14 | 4.600 | 4.600 | 4.350 | 4.500 | 4.500 | 717,848 |
| 2026-10-13 | 4.600 | 4.645 | 4.400 | 4.600 | 4.600 | 383,508 |
| 2026-10-12 | 4.600 | 4.600 | 4.410 | 4.600 | 4.600 | 68,638 |
| 2026-10-09 | 4.600 | 4.600 | 4.400 | 4.600 | 4.600 | 179,435 |
| 2026-10-08 | 4.300 | 4.700 | 4.300 | 4.600 | 4.600 | 321,582 |
| 2026-10-07 | 4.550 | 4.700 | 4.200 | 4.300 | 4.300 | 1,447,857 |
| 2026-10-06 | 4.700 | 4.800 | 4.400 | 4.550 | 4.550 | 887,207 |
| 2026-10-05 | 4.750 | 4.900 | 4.600 | 4.750 | 4.750 | 292,260 |
| 2026-10-02 | 4.600 | 4.900 | 4.500 | 4.750 | 4.750 | 578,650 |
| 2026-10-01 | 4.750 | 4.774 | 4.500 | 4.600 | 4.600 | 463,289 |
| 2026-09-30 | 4.850 | 5.000 | 4.600 | 4.750 | 4.750 | 554,284 |
| 2026-09-29 | 5.050 | 5.200 | 4.700 | 4.850 | 4.850 | 1,290,430 |
| 2026-09-28 | 4.850 | 5.300 | 4.848 | 5.050 | 5.050 | 4,582,209 |
| 2026-09-25 | 4.500 | 5.000 | 4.400 | 4.850 | 4.850 | 2,649,063 |
| 2026-09-24 | 4.300 | 4.696 | 4.260 | 4.500 | 4.500 | 2,515,814 |
| 2026-09-23 | 3.950 | 4.500 | 3.800 | 4.300 | 4.300 | 1,408,348 |
| 2026-09-22 | 3.898 | 4.500 | 3.898 | 3.950 | 3.950 | 3,238,535 |
| 2026-09-21 | 3.300 | 4.000 | 3.206 | 3.800 | 3.800 | 4,606,124 |
| 2026-09-18 | 3.000 | 3.400 | 2.900 | 3.250 | 3.250 | 1,510,851 |
| 2026-09-17 | 3.000 | 3.033 | 2.900 | 3.000 | 3.000 | 73,784 |
| 2026-09-16 | 3.000 | 3.096 | 3.000 | 3.000 | 3.000 | 5 |
| 2026-09-15 | 3.000 | 3.100 | 2.940 | 3.000 | 3.000 | 341,108 |
| 2026-09-14 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 62 |
| 2026-09-11 | 3.100 | 3.200 | 3.000 | 3.000 | 3.000 | 84,552 |
| 2026-09-10 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 10,256 |
| 2026-09-09 | 3.100 | 3.175 | 3.042 | 3.100 | 3.100 | 4,321 |
| 2026-09-08 | 3.100 | 3.196 | 3.042 | 3.100 | 3.100 | 4,614 |
| 2026-09-07 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 343,874 |
| 2026-09-04 | 3.300 | 3.500 | 3.000 | 3.100 | 3.100 | 616,396 |
| 2026-09-03 | 3.300 | 3.350 | 3.108 | 3.300 | 3.300 | 32,644 |
| 2026-09-02 | 3.300 | 3.350 | 3.160 | 3.300 | 3.300 | 32,298 |
| 2026-09-01 | 3.300 | 3.380 | 3.155 | 3.300 | 3.300 | 399,545 |
| 2026-08-28 | 3.300 | 3.380 | 3.300 | 3.300 | 3.300 | 12,794 |
| 2026-08-27 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 184,696 |
| 2026-08-26 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 142,049 |
| 2026-08-25 | 3.300 | 3.380 | 3.300 | 3.300 | 3.300 | 1,059 |
| 2026-08-24 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 216,072 |
| 2026-08-21 | 3.300 | 3.492 | 3.220 | 3.300 | 3.300 | 95,793 |
| 2026-08-20 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 83,270 |
| 2026-08-19 | 3.300 | 3.480 | 3.100 | 3.300 | 3.300 | 243,622 |
| 2026-08-18 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 115,258 |
| 2026-08-17 | 3.250 | 3.500 | 3.000 | 3.300 | 3.300 | 156,402 |
| 2026-08-14 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 109,056 |
| 2026-08-13 | 3.250 | 3.388 | 3.000 | 3.250 | 3.250 | 124,513 |
| 2026-08-12 | 3.150 | 3.286 | 3.000 | 3.150 | 3.150 | 2,693,789 |
| 2026-08-11 | 3.100 | 3.300 | 3.000 | 3.150 | 3.150 | 202,131 |
| 2026-08-10 | 3.100 | 3.300 | 2.900 | 3.100 | 3.100 | 263,229 |
| 2026-08-07 | 3.100 | 3.290 | 3.100 | 3.100 | 3.100 | 99,554 |
| 2026-08-06 | 3.100 | 3.290 | 2.900 | 3.100 | 3.100 | 195,304 |
| 2026-08-05 | 2.950 | 3.290 | 2.900 | 3.100 | 3.100 | 655,620 |
| 2026-08-04 | 2.900 | 3.000 | 2.700 | 2.950 | 2.950 | 511,422 |
| 2026-08-03 | 2.900 | 3.100 | 2.700 | 2.900 | 2.900 | 168,381 |
| 2026-07-31 | 3.150 | 3.400 | 2.700 | 2.900 | 2.900 | 1,582,118 |
| 2026-07-30 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 1,079,603 |
| 2026-07-29 | 3.100 | 3.400 | 3.000 | 3.200 | 3.200 | 2,434,151 |
| 2026-07-28 | 2.900 | 3.300 | 2.800 | 3.100 | 3.100 | 2,149,148 |
| 2026-07-27 | 2.350 | 3.200 | 2.300 | 2.900 | 2.900 | 76,944,719 |
Page 1 of 21 · 1,217 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.