Niraku GC Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.325	0.355	0.325	0.350	0.281	12,000
2023-08-15	0.350	0.355	0.350	0.350	0.281	120,000
2023-08-14	0.340	0.350	0.340	0.350	0.281	126,000
2023-08-11	0.350	0.350	0.350	0.350	0.281	20,000
2023-08-10	0.345	0.355	0.345	0.350	0.281	254,000
2023-08-09	0.340	0.340	0.340	0.340	0.273	188,000
2023-08-08	0.325	0.340	0.325	0.340	0.273	588,000
2023-08-07	0.300	0.325	0.300	0.325	0.261	412,000
2023-08-04	0.280	0.300	0.280	0.300	0.241	32,000
2023-08-03	0.265	0.310	0.260	0.305	0.245	474,000
2023-08-02	0.265	0.270	0.260	0.270	0.217	72,000
2023-08-01	0.285	0.285	0.275	0.280	0.225	156,000
2023-07-31	0.285	0.295	0.270	0.290	0.233	136,000
2023-07-28	0.300	0.315	0.290	0.295	0.237	52,000
2023-07-27	0.300	0.300	0.300	0.300	0.241	0
2023-07-26	0.300	0.300	0.300	0.300	0.241	0
2023-07-25	0.300	0.300	0.300	0.300	0.241	0
2023-07-24	0.300	0.300	0.300	0.300	0.241	0
2023-07-21	0.300	0.300	0.285	0.300	0.241	18,000
2023-07-20	0.310	0.310	0.290	0.290	0.233	24,000
2023-07-19	0.310	0.310	0.310	0.310	0.249	0
2023-07-18	0.310	0.310	0.310	0.310	0.249	0
2023-07-14	0.310	0.310	0.310	0.310	0.249	0
2023-07-13	0.300	0.315	0.300	0.315	0.253	42,000
2023-07-12	0.305	0.305	0.305	0.305	0.245	0
2023-07-11	0.315	0.315	0.315	0.315	0.253	0
2023-07-10	0.315	0.320	0.315	0.315	0.253	174,000
2023-07-07	0.295	0.305	0.290	0.300	0.241	378,000
2023-07-06	0.315	0.325	0.290	0.295	0.237	112,000
2023-07-05	0.300	0.300	0.300	0.300	0.241	0
2023-07-04	0.310	0.310	0.310	0.310	0.249	0
2023-07-03	0.310	0.310	0.310	0.310	0.249	0
2023-06-30	0.285	0.310	0.285	0.310	0.249	92,000
2023-06-29	0.310	0.315	0.310	0.310	0.249	14,000
2023-06-28	0.300	0.340	0.290	0.295	0.237	1,170,000
2023-06-27	0.280	0.290	0.280	0.290	0.233	92,000
2023-06-26	0.280	0.280	0.280	0.280	0.225	0
2023-06-23	0.260	0.280	0.255	0.280	0.225	154,000
2023-06-21	0.280	0.280	0.265	0.270	0.217	78,000
2023-06-20	0.300	0.300	0.280	0.280	0.225	4,000
2023-06-19	0.280	0.280	0.280	0.280	0.225	0
2023-06-16	0.280	0.280	0.280	0.280	0.225	0
2023-06-15	0.280	0.305	0.280	0.285	0.224	112,000
2023-06-14	0.300	0.310	0.275	0.285	0.224	586,000
2023-06-13	0.300	0.300	0.290	0.300	0.236	224,000
2023-06-12	0.315	0.315	0.315	0.315	0.247	24,000
2023-06-09	0.315	0.315	0.310	0.315	0.247	48,000
2023-06-08	0.325	0.325	0.325	0.325	0.255	0
2023-06-07	0.325	0.325	0.325	0.325	0.255	12,000
2023-06-06	0.330	0.360	0.330	0.330	0.259	564,000
2023-06-05	0.310	0.355	0.310	0.340	0.267	1,286,000
2023-06-02	0.315	0.315	0.275	0.310	0.243	260,000
2023-06-01	0.300	0.300	0.300	0.300	0.236	2,000
2023-05-31	0.300	0.300	0.300	0.300	0.236	0
2023-05-30	0.300	0.300	0.300	0.300	0.236	0
2023-05-29	0.310	0.310	0.270	0.300	0.236	6,000
2023-05-25	0.300	0.300	0.300	0.300	0.236	0
2023-05-24	0.315	0.315	0.290	0.300	0.236	36,000
2023-05-23	0.285	0.295	0.285	0.295	0.232	12,000
2023-05-22	0.310	0.315	0.290	0.305	0.239	92,000

← NewerPage 14 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0120 HKD
2025-12-08	0.0100 HKD
2025-06-12	0.0070 HKD
2024-12-06	0.0050 HKD
2024-06-11	0.0080 HKD
2023-12-07	0.0050 HKD
2023-06-16	0.0060 HKD
2022-12-08	0.0090 HKD
2022-07-19	0.0230 HKD
2019-12-06	0.0070 HKD
2019-06-10	0.0050 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.