GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.485	0.485	0.485	0.485	0.485	0
2024-02-08	0.485	0.485	0.485	0.485	0.485	0
2024-02-07	0.480	0.485	0.465	0.485	0.485	405,000
2024-02-06	0.490	0.490	0.480	0.480	0.480	300,000
2024-02-05	0.470	0.490	0.460	0.490	0.490	185,000
2024-02-02	0.480	0.480	0.480	0.480	0.480	10,000
2024-02-01	0.480	0.480	0.480	0.480	0.480	0
2024-01-31	0.455	0.485	0.455	0.485	0.485	420,000
2024-01-30	0.450	0.450	0.450	0.450	0.450	115,000
2024-01-29	0.460	0.460	0.440	0.445	0.445	125,000
2024-01-26	0.455	0.455	0.455	0.455	0.455	0
2024-01-25	0.455	0.455	0.455	0.455	0.455	0
2024-01-24	0.445	0.445	0.445	0.445	0.445	0
2024-01-23	0.440	0.440	0.440	0.440	0.440	110,000
2024-01-22	0.460	0.460	0.430	0.430	0.430	175,000
2024-01-19	0.460	0.460	0.445	0.460	0.460	65,000
2024-01-18	0.450	0.450	0.450	0.450	0.450	0
2024-01-17	0.460	0.460	0.435	0.450	0.450	175,000
2024-01-16	0.460	0.460	0.460	0.460	0.460	125,000
2024-01-15	0.485	0.485	0.485	0.485	0.485	125,000
2024-01-12	0.485	0.485	0.485	0.485	0.485	40,000
2024-01-11	0.485	0.485	0.485	0.485	0.485	0
2024-01-10	0.485	0.485	0.485	0.485	0.485	0
2024-01-09	0.470	0.485	0.465	0.485	0.485	65,000
2024-01-08	0.470	0.470	0.470	0.470	0.470	55,000
2024-01-05	0.470	0.470	0.470	0.470	0.470	0
2024-01-04	0.470	0.470	0.470	0.470	0.470	30,000
2024-01-03	0.480	0.480	0.480	0.480	0.480	0
2024-01-02	0.480	0.480	0.480	0.480	0.480	0
2023-12-29	0.480	0.480	0.480	0.480	0.480	70,000
2023-12-28	0.480	0.480	0.475	0.480	0.480	160,000
2023-12-27	0.480	0.480	0.480	0.480	0.480	215,000
2023-12-22	0.465	0.465	0.465	0.465	0.465	85,000
2023-12-21	0.500	0.500	0.495	0.495	0.495	5,000
2023-12-20	0.460	0.460	0.460	0.460	0.460	0
2023-12-19	0.465	0.465	0.460	0.460	0.460	5,000
2023-12-18	0.465	0.470	0.450	0.465	0.465	175,000
2023-12-15	0.460	0.460	0.460	0.460	0.460	0
2023-12-14	0.460	0.460	0.460	0.460	0.460	0
2023-12-13	0.460	0.460	0.460	0.460	0.460	0
2023-12-12	0.460	0.460	0.460	0.460	0.460	0
2023-12-11	0.460	0.460	0.460	0.460	0.460	5,000
2023-12-08	0.450	0.450	0.450	0.450	0.450	90,000
2023-12-07	0.445	0.470	0.445	0.470	0.470	65,000
2023-12-06	0.460	0.460	0.450	0.450	0.450	40,000
2023-12-05	0.470	0.470	0.470	0.470	0.470	0
2023-12-04	0.470	0.470	0.470	0.470	0.470	0
2023-12-01	0.470	0.470	0.470	0.470	0.470	0
2023-11-30	0.470	0.470	0.470	0.470	0.470	0
2023-11-29	0.470	0.470	0.470	0.470	0.470	0
2023-11-28	0.470	0.470	0.470	0.470	0.470	0
2023-11-27	0.470	0.475	0.470	0.470	0.470	875,000
2023-11-24	0.480	0.480	0.480	0.480	0.480	0
2023-11-23	0.470	0.480	0.460	0.480	0.480	20,000
2023-11-22	0.470	0.470	0.470	0.470	0.470	0
2023-11-21	0.455	0.470	0.455	0.470	0.470	35,000
2023-11-20	0.480	0.480	0.480	0.480	0.480	140,000
2023-11-17	0.460	0.480	0.460	0.480	0.480	135,000
2023-11-16	0.460	0.460	0.450	0.460	0.460	25,000
2023-11-15	0.470	0.470	0.460	0.470	0.470	175,000

← NewerPage 12 of 17 · 991 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.