GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.470	0.470	0.455	0.470	0.470	445,000
2024-08-06	0.465	0.475	0.455	0.470	0.470	510,000
2024-08-05	0.465	0.480	0.465	0.470	0.470	520,000
2024-08-02	0.475	0.475	0.455	0.470	0.470	500,000
2024-08-01	0.475	0.480	0.470	0.475	0.475	440,000
2024-07-31	0.480	0.485	0.475	0.485	0.485	285,000
2024-07-30	0.500	0.500	0.480	0.480	0.480	345,000
2024-07-29	0.500	0.510	0.490	0.500	0.500	725,000
2024-07-26	0.510	0.550	0.500	0.500	0.500	1,745,000
2024-07-25	0.460	0.510	0.460	0.500	0.500	1,690,000
2024-07-24	0.435	0.450	0.435	0.450	0.450	610,000
2024-07-23	0.410	0.435	0.400	0.435	0.435	2,950,000
2024-07-22	0.415	0.430	0.400	0.400	0.400	2,840,000
2024-07-19	0.440	0.450	0.400	0.400	0.400	3,340,000
2024-07-18	0.450	0.450	0.385	0.440	0.440	9,675,000
2024-07-17	0.480	0.480	0.400	0.450	0.450	6,070,000
2024-07-16	0.495	0.495	0.465	0.475	0.475	3,700,000
2024-07-15	0.510	0.510	0.475	0.475	0.475	6,125,000
2024-07-12	0.480	0.510	0.480	0.495	0.495	10,020,000
2024-07-11	0.470	0.490	0.465	0.485	0.485	5,255,000
2024-07-10	0.465	0.485	0.465	0.480	0.480	1,295,000
2024-07-09	0.495	0.495	0.460	0.475	0.475	2,720,000
2024-07-08	0.510	0.520	0.490	0.500	0.500	635,000
2024-07-05	0.510	0.510	0.470	0.500	0.500	3,710,000
2024-07-04	0.530	0.530	0.510	0.510	0.510	240,000
2024-07-03	0.510	0.540	0.485	0.520	0.520	2,555,000
2024-07-02	0.485	0.485	0.465	0.470	0.470	2,220,000
2024-06-28	0.490	0.495	0.475	0.495	0.495	890,000
2024-06-27	0.485	0.510	0.475	0.480	0.480	1,240,000
2024-06-26	0.460	0.495	0.460	0.490	0.490	1,040,000
2024-06-25	0.500	0.530	0.455	0.455	0.455	2,220,000
2024-06-24	0.480	0.550	0.445	0.510	0.510	7,950,000
2024-06-21	0.630	0.640	0.435	0.445	0.445	7,235,000
2024-06-20	0.640	0.650	0.630	0.640	0.640	260,000
2024-06-19	0.630	0.640	0.620	0.640	0.640	495,000
2024-06-18	0.640	0.640	0.620	0.640	0.640	530,000
2024-06-17	0.650	0.650	0.640	0.650	0.650	210,000
2024-06-14	0.680	0.680	0.630	0.650	0.650	215,000
2024-06-13	0.650	0.650	0.630	0.650	0.650	195,000
2024-06-12	0.660	0.670	0.650	0.650	0.650	280,000
2024-06-11	0.630	0.660	0.630	0.660	0.660	540,000
2024-06-07	0.670	0.690	0.630	0.660	0.660	945,000
2024-06-06	0.690	0.690	0.660	0.670	0.670	1,785,000
2024-06-05	0.690	0.690	0.650	0.680	0.680	1,755,000
2024-06-04	0.700	0.710	0.660	0.690	0.690	365,000
2024-06-03	0.680	0.710	0.680	0.710	0.710	280,000
2024-05-31	0.670	0.680	0.660	0.680	0.680	355,000
2024-05-30	0.680	0.690	0.660	0.660	0.660	565,000
2024-05-29	0.700	0.710	0.660	0.670	0.670	280,000
2024-05-28	0.690	0.690	0.660	0.670	0.670	180,000
2024-05-27	0.680	0.700	0.640	0.670	0.670	380,000
2024-05-24	0.710	0.740	0.700	0.700	0.700	775,000
2024-05-23	0.730	0.730	0.680	0.700	0.700	875,000
2024-05-22	0.760	0.760	0.740	0.750	0.750	505,000
2024-05-21	0.760	0.780	0.740	0.750	0.750	685,000
2024-05-20	0.750	0.770	0.740	0.760	0.760	445,000
2024-05-17	0.750	0.760	0.720	0.750	0.750	1,370,000
2024-05-16	0.710	0.750	0.700	0.750	0.750	1,015,000
2024-05-14	0.620	0.700	0.620	0.700	0.700	2,080,000
2024-05-13	0.620	0.630	0.610	0.610	0.610	220,000

← NewerPage 10 of 17 · 990 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.