GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.435	0.475	0.435	0.460	0.460	1,715,000
2026-04-24	0.420	0.435	0.410	0.435	0.435	800,000
2026-04-23	0.405	0.460	0.395	0.430	0.430	4,170,000
2026-04-22	0.390	0.410	0.390	0.400	0.400	500,000
2026-04-21	0.390	0.390	0.390	0.390	0.390	5,000
2026-04-20	0.385	0.405	0.380	0.390	0.390	1,335,000
2026-04-17	0.380	0.385	0.380	0.385	0.385	100,000
2026-04-16	0.390	0.390	0.390	0.390	0.390	185,000
2026-04-15	0.380	0.395	0.380	0.395	0.395	1,855,000
2026-04-14	0.400	0.410	0.390	0.395	0.395	335,000
2026-04-13	0.390	0.400	0.375	0.400	0.400	570,000
2026-04-10	0.370	0.370	0.370	0.370	0.370	205,000
2026-04-09	0.370	0.370	0.370	0.370	0.370	510,000
2026-04-08	0.370	0.390	0.370	0.375	0.375	255,000
2026-04-02	0.365	0.390	0.365	0.375	0.375	155,000
2026-04-01	0.385	0.400	0.385	0.390	0.390	670,000
2026-03-31	0.370	0.375	0.365	0.375	0.375	980,000
2026-03-30	0.355	0.380	0.350	0.380	0.380	2,025,000
2026-03-27	0.375	0.375	0.365	0.365	0.365	50,000
2026-03-26	0.365	0.375	0.365	0.375	0.375	100,000
2026-03-25	0.375	0.375	0.365	0.365	0.365	75,000
2026-03-24	0.395	0.395	0.380	0.380	0.380	300,000
2026-03-23	0.400	0.400	0.375	0.380	0.380	935,000
2026-03-20	0.375	0.395	0.375	0.380	0.380	460,000
2026-03-19	0.380	0.415	0.380	0.395	0.395	1,225,000
2026-03-18	0.385	0.430	0.370	0.420	0.420	3,245,000
2026-03-17	0.350	0.370	0.345	0.370	0.370	520,000
2026-03-16	0.365	0.365	0.360	0.360	0.360	285,000
2026-03-13	0.360	0.370	0.360	0.365	0.365	1,475,000
2026-03-12	0.360	0.365	0.355	0.365	0.365	1,130,000
2026-03-11	0.365	0.365	0.360	0.360	0.360	380,000
2026-03-10	0.360	0.370	0.350	0.370	0.370	1,840,000
2026-03-09	0.360	0.365	0.350	0.360	0.360	1,065,000
2026-03-06	0.370	0.370	0.365	0.365	0.365	1,105,000
2026-03-05	0.375	0.375	0.370	0.370	0.370	60,000
2026-03-04	0.365	0.375	0.365	0.375	0.375	1,200,000
2026-03-03	0.370	0.375	0.350	0.375	0.375	1,990,000
2026-03-02	0.375	0.380	0.370	0.370	0.370	1,310,000
2026-02-27	0.375	0.375	0.375	0.375	0.375	2,180,000
2026-02-26	0.385	0.385	0.370	0.375	0.375	2,340,000
2026-02-25	0.385	0.385	0.385	0.385	0.385	30,000
2026-02-24	0.365	0.385	0.365	0.385	0.385	155,000
2026-02-23	0.375	0.395	0.365	0.395	0.395	610,000
2026-02-20	0.395	0.405	0.375	0.375	0.375	445,000
2026-02-16	0.370	0.395	0.370	0.380	0.380	75,000
2026-02-13	0.390	0.390	0.385	0.390	0.390	170,000
2026-02-12	0.405	0.405	0.385	0.385	0.385	430,000
2026-02-11	0.415	0.420	0.405	0.405	0.405	430,000
2026-02-10	0.430	0.430	0.410	0.415	0.415	80,000
2026-02-09	0.430	0.430	0.430	0.430	0.430	30,000
2026-02-06	0.415	0.440	0.415	0.430	0.430	3,620,000
2026-02-05	0.400	0.440	0.400	0.415	0.415	4,390,000
2026-02-04	0.395	0.405	0.395	0.400	0.400	2,650,000
2026-02-03	0.395	0.405	0.395	0.395	0.395	3,230,000
2026-02-02	0.385	0.395	0.385	0.395	0.395	3,020,000
2026-01-30	0.390	0.390	0.380	0.380	0.380	4,750,000
2026-01-29	0.380	0.390	0.380	0.390	0.390	2,090,000
2026-01-28	0.375	0.390	0.375	0.375	0.375	2,445,000
2026-01-27	0.400	0.410	0.350	0.365	0.365	835,000
2026-01-26	0.380	0.385	0.380	0.380	0.380	220,000

← NewerPage 3 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.