GC Construction Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.250 | 3.480 | 3.170 | 3.455 | 3.455 | 185,000 |
| 2026-10-15 | 3.450 | 3.450 | 3.185 | 3.185 | 3.185 | 495,000 |
| 2026-10-14 | 3.355 | 3.620 | 3.300 | 3.450 | 3.450 | 590,000 |
| 2026-10-13 | 3.310 | 3.385 | 3.225 | 3.275 | 3.275 | 375,000 |
| 2026-10-12 | 3.150 | 3.460 | 3.080 | 3.280 | 3.280 | 500,000 |
| 2026-10-09 | 3.455 | 3.455 | 3.150 | 3.150 | 3.150 | 600,000 |
| 2026-10-08 | 3.545 | 3.580 | 3.220 | 3.460 | 3.460 | 895,000 |
| 2026-10-07 | 3.515 | 3.635 | 3.450 | 3.545 | 3.545 | 770,000 |
| 2026-10-06 | 3.980 | 3.995 | 3.515 | 3.515 | 3.515 | 1,155,000 |
| 2026-10-05 | 4.020 | 4.035 | 3.725 | 3.920 | 3.920 | 1,450,000 |
| 2026-10-02 | 3.740 | 4.200 | 3.675 | 3.800 | 3.800 | 2,405,800 |
| 2026-09-30 | 3.320 | 3.600 | 3.320 | 3.535 | 3.535 | 868,000 |
| 2026-09-29 | 3.625 | 3.625 | 3.300 | 3.420 | 3.420 | 1,800,000 |
| 2026-09-28 | 3.570 | 3.630 | 3.360 | 3.625 | 3.625 | 1,805,000 |
| 2026-09-25 | 3.895 | 3.895 | 3.235 | 3.565 | 3.565 | 2,115,000 |
| 2026-09-24 | 3.300 | 4.085 | 3.095 | 3.900 | 3.900 | 5,798,000 |
| 2026-09-23 | 2.430 | 3.495 | 2.430 | 2.980 | 2.980 | 7,670,000 |
| 2026-09-22 | 4.385 | 4.385 | 1.600 | 2.290 | 2.290 | 20,384,000 |
| 2026-09-21 | 4.055 | 4.530 | 4.055 | 4.420 | 4.420 | 3,515,000 |
| 2026-09-18 | 4.095 | 4.595 | 3.000 | 4.005 | 4.005 | 10,990,200 |
| 2026-09-17 | 3.670 | 4.095 | 3.670 | 4.095 | 4.095 | 4,490,000 |
| 2026-09-16 | 3.750 | 3.930 | 3.620 | 3.815 | 3.815 | 4,290,000 |
| 2026-09-15 | 3.730 | 3.870 | 3.455 | 3.785 | 3.785 | 5,690,000 |
| 2026-09-14 | 2.995 | 3.880 | 2.995 | 3.720 | 3.720 | 7,290,600 |
| 2026-09-11 | 2.495 | 2.995 | 2.495 | 2.925 | 2.925 | 6,640,000 |
| 2026-09-10 | 2.595 | 2.595 | 2.400 | 2.475 | 2.475 | 3,325,000 |
| 2026-09-09 | 2.345 | 2.450 | 2.280 | 2.450 | 2.450 | 3,180,000 |
| 2026-09-08 | 2.365 | 2.425 | 2.015 | 2.280 | 2.280 | 6,508,600 |
| 2026-09-07 | 2.500 | 2.690 | 2.370 | 2.470 | 2.470 | 6,105,000 |
| 2026-09-04 | 2.195 | 2.800 | 2.195 | 2.500 | 2.500 | 13,200,000 |
| 2026-09-03 | 2.305 | 2.500 | 1.870 | 2.195 | 2.195 | 22,030,000 |
| 2026-09-02 | 1.990 | 2.250 | 1.905 | 2.200 | 2.200 | 14,259,000 |
| 2026-09-01 | 1.805 | 1.965 | 1.790 | 1.915 | 1.915 | 10,228,000 |
| 2026-08-31 | 1.940 | 2.030 | 1.740 | 1.820 | 1.820 | 14,470,000 |
| 2026-08-28 | 1.570 | 1.950 | 1.570 | 1.875 | 1.875 | 17,990,000 |
| 2026-08-27 | 1.600 | 1.620 | 1.350 | 1.545 | 1.545 | 4,280,000 |
| 2026-08-26 | 1.380 | 1.600 | 1.380 | 1.560 | 1.560 | 7,904,400 |
| 2026-08-25 | 1.235 | 1.350 | 1.230 | 1.350 | 1.350 | 2,260,000 |
| 2026-08-24 | 1.300 | 1.330 | 1.230 | 1.235 | 1.235 | 3,935,000 |
| 2026-08-21 | 1.345 | 1.460 | 1.220 | 1.275 | 1.275 | 8,320,000 |
| 2026-08-20 | 1.055 | 1.345 | 1.055 | 1.345 | 1.345 | 9,505,000 |
| 2026-08-19 | 1.010 | 1.070 | 0.980 | 1.050 | 1.050 | 2,250,000 |
| 2026-08-18 | 1.025 | 1.080 | 0.990 | 1.010 | 1.010 | 4,895,000 |
| 2026-08-17 | 0.905 | 1.050 | 0.905 | 1.025 | 1.025 | 6,590,000 |
| 2026-08-14 | 0.860 | 0.920 | 0.860 | 0.905 | 0.905 | 2,355,000 |
| 2026-08-13 | 0.865 | 0.900 | 0.860 | 0.900 | 0.900 | 4,200,000 |
| 2026-08-12 | 0.895 | 0.950 | 0.860 | 0.875 | 0.875 | 3,655,000 |
| 2026-08-11 | 0.695 | 0.950 | 0.695 | 0.900 | 0.900 | 18,905,000 |
| 2026-08-10 | 0.720 | 0.740 | 0.640 | 0.720 | 0.720 | 5,515,000 |
| 2026-08-07 | 0.750 | 0.750 | 0.650 | 0.710 | 0.710 | 8,425,000 |
| 2026-08-06 | 0.605 | 0.735 | 0.595 | 0.725 | 0.725 | 6,895,000 |
| 2026-08-05 | 0.550 | 0.625 | 0.550 | 0.605 | 0.605 | 7,620,000 |
| 2026-08-04 | 0.540 | 0.545 | 0.540 | 0.545 | 0.545 | 185,000 |
| 2026-08-03 | 0.550 | 0.560 | 0.530 | 0.550 | 0.550 | 1,920,000 |
| 2026-07-31 | 0.540 | 0.560 | 0.530 | 0.550 | 0.550 | 780,000 |
| 2026-07-30 | 0.540 | 0.560 | 0.540 | 0.550 | 0.550 | 870,000 |
| 2026-07-29 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 3,425,000 |
| 2026-07-28 | 0.530 | 0.550 | 0.530 | 0.550 | 0.550 | 1,560,000 |
| 2026-07-27 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 515,000 |
| 2026-07-24 | 0.530 | 0.540 | 0.520 | 0.540 | 0.540 | 700,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.