GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.455	0.480	0.450	0.480	0.480	275,000
2023-11-13	0.450	0.460	0.450	0.460	0.460	95,000
2023-11-10	0.445	0.460	0.430	0.450	0.450	275,000
2023-11-09	0.460	0.460	0.460	0.460	0.460	20,000
2023-11-08	0.465	0.465	0.465	0.465	0.465	0
2023-11-07	0.470	0.470	0.470	0.470	0.470	5,000
2023-11-06	0.460	0.460	0.460	0.460	0.460	50,000
2023-11-03	0.460	0.460	0.460	0.460	0.460	20,000
2023-11-02	0.460	0.460	0.460	0.460	0.460	5,000
2023-11-01	0.460	0.460	0.440	0.440	0.440	35,000
2023-10-31	0.460	0.460	0.460	0.460	0.460	0
2023-10-30	0.450	0.460	0.450	0.460	0.460	55,000
2023-10-27	0.440	0.450	0.440	0.450	0.450	130,000
2023-10-26	0.430	0.430	0.430	0.430	0.430	5,000
2023-10-25	0.455	0.455	0.455	0.455	0.455	0
2023-10-24	0.455	0.455	0.455	0.455	0.455	0
2023-10-20	0.450	0.455	0.450	0.455	0.455	825,000
2023-10-19	0.450	0.450	0.450	0.450	0.450	20,000
2023-10-18	0.450	0.450	0.450	0.450	0.450	100,000
2023-10-17	0.460	0.460	0.460	0.460	0.460	120,000
2023-10-16	0.450	0.450	0.450	0.450	0.450	55,000
2023-10-13	0.450	0.450	0.450	0.450	0.450	0
2023-10-12	0.450	0.450	0.445	0.450	0.450	115,000
2023-10-11	0.455	0.455	0.450	0.450	0.450	175,000
2023-10-10	0.455	0.455	0.455	0.455	0.455	5,000
2023-10-09	0.460	0.460	0.460	0.460	0.460	1,130,000
2023-10-06	0.475	0.475	0.465	0.465	0.465	1,535,000
2023-10-05	0.465	0.470	0.465	0.470	0.470	50,000
2023-10-04	0.465	0.465	0.465	0.465	0.465	25,000
2023-10-03	0.470	0.470	0.465	0.465	0.465	285,000
2023-09-29	0.470	0.470	0.470	0.470	0.470	5,000
2023-09-28	0.470	0.470	0.470	0.470	0.470	15,000
2023-09-27	0.470	0.470	0.470	0.470	0.470	110,000
2023-09-26	0.480	0.480	0.455	0.460	0.460	50,000
2023-09-25	0.475	0.475	0.475	0.475	0.475	0
2023-09-22	0.475	0.475	0.475	0.475	0.475	50,000
2023-09-21	0.460	0.470	0.460	0.470	0.470	15,000
2023-09-20	0.465	0.465	0.450	0.450	0.450	205,000
2023-09-19	0.465	0.465	0.465	0.465	0.465	15,000
2023-09-18	0.470	0.475	0.455	0.475	0.475	235,000
2023-09-15	0.480	0.480	0.480	0.480	0.480	0
2023-09-14	0.480	0.480	0.480	0.480	0.480	0
2023-09-13	0.480	0.480	0.480	0.480	0.480	400,000
2023-09-12	0.480	0.490	0.480	0.490	0.490	20,000
2023-09-11	0.465	0.470	0.460	0.470	0.470	200,000
2023-09-07	0.490	0.490	0.475	0.475	0.475	225,000
2023-09-06	0.470	0.485	0.465	0.480	0.480	1,030,000
2023-09-05	0.490	0.490	0.470	0.470	0.470	510,000
2023-09-04	0.495	0.495	0.475	0.495	0.495	640,000
2023-09-01	0.495	0.495	0.495	0.495	0.495	0
2023-08-31	0.490	0.495	0.490	0.495	0.495	55,000
2023-08-30	0.495	0.495	0.495	0.495	0.495	35,000
2023-08-29	0.495	0.500	0.495	0.495	0.495	160,000
2023-08-28	0.495	0.510	0.495	0.510	0.510	10,000
2023-08-25	0.500	0.500	0.500	0.500	0.500	0
2023-08-24	0.500	0.500	0.500	0.500	0.500	600,000
2023-08-23	0.495	0.500	0.495	0.500	0.500	20,000
2023-08-22	0.495	0.500	0.495	0.500	0.500	75,000
2023-08-21	0.500	0.500	0.495	0.500	0.500	40,000
2023-08-18	0.495	0.500	0.495	0.500	0.500	55,000

← NewerPage 13 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.