GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.600	0.630	0.600	0.630	0.630	335,000
2024-05-09	0.630	0.630	0.600	0.630	0.630	770,000
2024-05-08	0.600	0.630	0.600	0.630	0.630	245,000
2024-05-07	0.610	0.630	0.610	0.630	0.630	280,000
2024-05-06	0.630	0.660	0.580	0.600	0.600	1,365,000
2024-05-03	0.680	0.690	0.560	0.630	0.630	5,335,000
2024-05-02	0.700	0.710	0.650	0.680	0.680	3,605,000
2024-04-30	0.660	0.710	0.610	0.710	0.710	4,175,000
2024-04-29	0.720	0.750	0.650	0.680	0.680	1,355,000
2024-04-26	0.810	0.820	0.700	0.720	0.720	7,515,000
2024-04-25	0.670	0.800	0.630	0.780	0.780	7,050,000
2024-04-24	0.730	0.770	0.690	0.690	0.690	2,005,000
2024-04-23	0.600	0.740	0.580	0.740	0.740	8,065,000
2024-04-22	0.510	0.620	0.510	0.580	0.580	2,755,000
2024-04-19	0.520	0.530	0.520	0.530	0.530	475,000
2024-04-18	0.500	0.520	0.500	0.520	0.520	2,205,000
2024-04-17	0.490	0.500	0.490	0.500	0.500	30,000
2024-04-16	0.510	0.510	0.500	0.500	0.500	15,000
2024-04-15	0.485	0.485	0.485	0.485	0.485	65,000
2024-04-12	0.485	0.485	0.485	0.485	0.485	10,000
2024-04-11	0.485	0.485	0.485	0.485	0.485	0
2024-04-10	0.485	0.485	0.485	0.485	0.485	5,000
2024-04-09	0.490	0.490	0.485	0.485	0.485	45,000
2024-04-08	0.490	0.500	0.490	0.500	0.500	30,000
2024-04-05	0.495	0.495	0.495	0.495	0.495	0
2024-04-03	0.500	0.500	0.495	0.495	0.495	215,000
2024-04-02	0.510	0.510	0.510	0.510	0.510	165,000
2024-03-28	0.500	0.500	0.495	0.495	0.495	400,000
2024-03-27	0.500	0.500	0.500	0.500	0.500	115,000
2024-03-26	0.510	0.510	0.500	0.500	0.500	2,315,000
2024-03-25	0.510	0.510	0.510	0.510	0.510	10,000
2024-03-22	0.490	0.490	0.490	0.490	0.490	10,000
2024-03-21	0.510	0.510	0.490	0.495	0.495	680,000
2024-03-20	0.500	0.510	0.500	0.510	0.510	40,000
2024-03-19	0.495	0.510	0.495	0.510	0.510	10,000
2024-03-18	0.495	0.495	0.495	0.495	0.495	40,000
2024-03-15	0.510	0.510	0.510	0.510	0.510	195,000
2024-03-14	0.490	0.500	0.490	0.500	0.500	155,000
2024-03-13	0.500	0.500	0.500	0.500	0.500	0
2024-03-12	0.490	0.500	0.480	0.500	0.500	335,000
2024-03-11	0.475	0.475	0.475	0.475	0.475	160,000
2024-03-08	0.450	0.475	0.450	0.470	0.470	1,830,000
2024-03-07	0.490	0.490	0.460	0.460	0.460	1,190,000
2024-03-06	0.510	0.520	0.470	0.495	0.495	4,240,000
2024-03-05	0.500	0.510	0.480	0.510	0.510	3,270,000
2024-03-04	0.495	0.530	0.485	0.490	0.490	4,650,000
2024-03-01	0.470	0.500	0.470	0.490	0.490	10,280,000
2024-02-29	0.470	0.500	0.450	0.500	0.500	5,695,000
2024-02-28	0.465	0.475	0.445	0.470	0.470	6,335,000
2024-02-27	0.480	0.480	0.465	0.465	0.465	3,740,000
2024-02-26	0.495	0.495	0.475	0.495	0.495	2,665,000
2024-02-23	0.495	0.500	0.490	0.495	0.495	2,295,000
2024-02-22	0.500	0.510	0.490	0.495	0.495	1,395,000
2024-02-21	0.475	0.510	0.475	0.500	0.500	5,615,000
2024-02-20	0.475	0.485	0.475	0.485	0.485	800,000
2024-02-19	0.485	0.485	0.485	0.485	0.485	5,000
2024-02-16	0.480	0.490	0.475	0.480	0.480	1,170,000
2024-02-15	0.480	0.480	0.480	0.480	0.480	55,000
2024-02-14	0.470	0.490	0.470	0.490	0.490	415,000
2024-02-09	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 11 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.