GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.520	0.520	0.510	0.520	0.520	295,000
2023-02-20	0.510	0.520	0.510	0.520	0.520	85,000
2023-02-17	0.510	0.520	0.510	0.520	0.520	405,000
2023-02-16	0.510	0.520	0.500	0.510	0.510	685,000
2023-02-15	0.510	0.520	0.510	0.520	0.520	195,000
2023-02-14	0.510	0.520	0.510	0.520	0.520	50,000
2023-02-13	0.500	0.520	0.500	0.520	0.520	220,000
2023-02-10	0.510	0.510	0.495	0.510	0.510	2,295,000
2023-02-09	0.500	0.510	0.500	0.510	0.510	340,000
2023-02-08	0.510	0.510	0.500	0.500	0.500	200,000
2023-02-07	0.510	0.510	0.500	0.510	0.510	210,000
2023-02-06	0.510	0.510	0.500	0.510	0.510	145,000
2023-02-03	0.510	0.520	0.500	0.520	0.520	150,000
2023-02-02	0.510	0.520	0.510	0.510	0.510	205,000
2023-02-01	0.500	0.520	0.500	0.520	0.520	955,000
2023-01-31	0.500	0.510	0.500	0.500	0.500	155,000
2023-01-30	0.510	0.510	0.500	0.500	0.500	3,710,000
2023-01-27	0.500	0.510	0.500	0.510	0.510	170,000
2023-01-26	0.510	0.510	0.500	0.510	0.510	385,000
2023-01-20	0.500	0.510	0.500	0.510	0.510	145,000
2023-01-19	0.495	0.510	0.495	0.510	0.510	6,180,000
2023-01-18	0.495	0.500	0.495	0.500	0.500	380,000
2023-01-17	0.500	0.500	0.485	0.495	0.495	2,210,000
2023-01-16	0.500	0.510	0.500	0.500	0.500	1,195,000
2023-01-13	0.520	0.520	0.500	0.500	0.500	5,050,000
2023-01-12	0.510	0.520	0.495	0.510	0.510	13,260,000
2023-01-11	0.510	0.510	0.500	0.510	0.510	1,320,000
2023-01-10	0.510	0.510	0.500	0.500	0.500	6,605,000
2023-01-09	0.530	0.540	0.500	0.510	0.510	7,735,000
2023-01-06	0.530	0.530	0.520	0.520	0.520	650,000
2023-01-05	0.520	0.540	0.510	0.540	0.540	625,000
2023-01-04	0.520	0.530	0.510	0.530	0.530	455,000
2023-01-03	0.530	0.530	0.510	0.520	0.520	450,000
2022-12-30	0.540	0.540	0.520	0.520	0.520	635,000
2022-12-29	0.580	0.580	0.530	0.550	0.550	1,285,000
2022-12-28	0.540	0.580	0.540	0.570	0.570	2,205,000
2022-12-23	0.530	0.540	0.520	0.540	0.540	445,000
2022-12-22	0.510	0.530	0.510	0.530	0.530	1,030,000
2022-12-21	0.520	0.530	0.520	0.530	0.530	655,000
2022-12-20	0.510	0.530	0.510	0.530	0.530	545,000
2022-12-19	0.500	0.510	0.495	0.510	0.510	330,000
2022-12-16	0.495	0.500	0.495	0.500	0.500	12,005,000
2022-12-15	0.495	0.500	0.495	0.500	0.500	590,000
2022-12-14	0.500	0.500	0.495	0.500	0.500	12,365,000
2022-12-13	0.500	0.500	0.495	0.500	0.500	1,095,000
2022-12-12	0.495	0.500	0.495	0.500	0.500	435,000
2022-12-09	0.500	0.510	0.495	0.500	0.500	11,485,000
2022-12-08	0.500	0.510	0.495	0.500	0.500	8,285,000
2022-12-07	0.500	0.520	0.495	0.500	0.500	8,490,000
2022-12-06	0.500	0.510	0.495	0.510	0.510	6,495,000
2022-12-05	0.510	0.510	0.495	0.500	0.500	2,920,000
2022-12-02	0.500	0.510	0.495	0.510	0.510	3,850,000
2022-12-01	0.495	0.500	0.490	0.500	0.500	7,055,000
2022-11-30	0.500	0.520	0.495	0.500	0.500	6,255,000
2022-11-29	0.500	0.510	0.490	0.510	0.510	5,777,500
2022-11-28	0.510	0.520	0.495	0.510	0.510	3,775,000
2022-11-25	0.490	0.520	0.490	0.510	0.510	12,335,000
2022-11-24	0.495	0.510	0.485	0.495	0.495	10,395,000
2022-11-23	0.510	0.510	0.495	0.500	0.500	10,600,000
2022-11-22	0.550	0.550	0.500	0.500	0.500	10,110,000

← NewerPage 16 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.