GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.530	0.540	0.520	0.540	0.540	700,000
2026-07-23	0.530	0.550	0.530	0.550	0.550	425,000
2026-07-22	0.520	0.540	0.520	0.540	0.540	820,000
2026-07-21	0.495	0.520	0.490	0.520	0.520	685,000
2026-07-20	0.530	0.530	0.495	0.495	0.495	610,000
2026-07-17	0.530	0.530	0.500	0.520	0.520	1,380,000
2026-07-16	0.550	0.550	0.530	0.530	0.530	420,000
2026-07-15	0.550	0.550	0.540	0.550	0.550	355,000
2026-07-14	0.540	0.550	0.540	0.550	0.550	1,220,000
2026-07-13	0.540	0.550	0.540	0.540	0.540	1,430,000
2026-07-10	0.530	0.540	0.530	0.540	0.540	1,290,000
2026-07-09	0.530	0.530	0.530	0.530	0.530	925,000
2026-07-08	0.550	0.580	0.520	0.530	0.530	1,725,000
2026-07-07	0.530	0.560	0.530	0.540	0.540	1,405,000
2026-07-06	0.550	0.550	0.530	0.530	0.530	240,000
2026-07-03	0.530	0.530	0.530	0.530	0.530	235,000
2026-07-02	0.550	0.580	0.530	0.530	0.530	270,000
2026-06-30	0.540	0.540	0.540	0.540	0.540	545,000
2026-06-29	0.550	0.550	0.540	0.540	0.540	320,000
2026-06-26	0.570	0.570	0.540	0.550	0.550	715,000
2026-06-25	0.530	0.590	0.530	0.570	0.570	3,400,000
2026-06-24	0.520	0.520	0.510	0.520	0.520	275,000
2026-06-23	0.520	0.520	0.510	0.520	0.520	530,000
2026-06-22	0.520	0.520	0.510	0.520	0.520	155,000
2026-06-18	0.520	0.520	0.510	0.520	0.520	825,000
2026-06-17	0.520	0.520	0.510	0.520	0.520	1,720,000
2026-06-16	0.510	0.520	0.500	0.510	0.510	505,000
2026-06-15	0.510	0.510	0.510	0.510	0.510	150,000
2026-06-12	0.510	0.510	0.500	0.510	0.510	365,000
2026-06-11	0.560	0.560	0.510	0.510	0.510	1,565,000
2026-06-10	0.510	0.570	0.510	0.560	0.560	5,050,000
2026-06-09	0.530	0.530	0.470	0.500	0.500	5,730,000
2026-06-08	0.530	0.570	0.520	0.540	0.540	435,000
2026-06-05	0.510	0.540	0.510	0.520	0.520	325,000
2026-06-04	0.500	0.520	0.500	0.520	0.520	690,000
2026-06-03	0.510	0.520	0.500	0.500	0.500	365,000
2026-06-02	0.510	0.530	0.510	0.520	0.520	460,000
2026-06-01	0.500	0.510	0.500	0.510	0.510	880,000
2026-05-29	0.510	0.510	0.500	0.500	0.500	280,000
2026-05-28	0.510	0.520	0.500	0.510	0.510	1,160,000
2026-05-27	0.510	0.530	0.495	0.530	0.530	1,150,000
2026-05-26	0.530	0.540	0.510	0.510	0.510	855,000
2026-05-22	0.530	0.530	0.530	0.530	0.530	250,000
2026-05-21	0.570	0.570	0.530	0.530	0.530	755,000
2026-05-20	0.580	0.590	0.540	0.540	0.540	2,580,000
2026-05-19	0.570	0.600	0.570	0.590	0.590	530,000
2026-05-18	0.560	0.590	0.560	0.590	0.590	805,000
2026-05-15	0.560	0.580	0.560	0.560	0.560	725,000
2026-05-14	0.570	0.640	0.500	0.550	0.550	3,305,000
2026-05-13	0.600	0.600	0.560	0.570	0.570	2,150,000
2026-05-12	0.600	0.640	0.590	0.590	0.590	5,380,000
2026-05-11	0.530	0.600	0.520	0.580	0.580	3,160,000
2026-05-08	0.510	0.540	0.510	0.530	0.530	1,010,000
2026-05-07	0.480	0.560	0.475	0.520	0.520	4,065,000
2026-05-06	0.460	0.470	0.450	0.460	0.460	960,000
2026-05-05	0.485	0.485	0.450	0.460	0.460	1,865,000
2026-05-04	0.420	0.520	0.410	0.485	0.485	5,955,000
2026-04-30	0.460	0.460	0.400	0.425	0.425	2,430,000
2026-04-29	0.460	0.470	0.460	0.460	0.460	310,000
2026-04-28	0.450	0.485	0.450	0.470	0.470	1,375,000

← NewerPage 2 of 5 · 246 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.