GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.385	0.400	0.335	0.390	0.390	1,255,000
2026-01-22	0.395	0.395	0.385	0.385	0.385	205,000
2026-01-21	0.400	0.400	0.370	0.385	0.385	525,000
2026-01-20	0.415	0.415	0.400	0.405	0.405	255,000
2026-01-19	0.400	0.410	0.400	0.400	0.400	620,000
2026-01-16	0.395	0.400	0.390	0.395	0.395	335,000
2026-01-15	0.400	0.400	0.390	0.390	0.390	790,000
2026-01-14	0.385	0.405	0.385	0.405	0.405	395,000
2026-01-13	0.410	0.410	0.390	0.390	0.390	2,465,000
2026-01-12	0.400	0.415	0.400	0.400	0.400	1,170,000
2026-01-09	0.425	0.430	0.415	0.430	0.430	1,065,000
2026-01-08	0.415	0.435	0.415	0.425	0.425	2,160,000
2026-01-07	0.395	0.440	0.395	0.410	0.410	4,080,000
2026-01-06	0.385	0.390	0.385	0.390	0.390	755,000
2026-01-05	0.375	0.390	0.375	0.390	0.390	1,745,000
2026-01-02	0.375	0.395	0.365	0.390	0.390	325,000
2025-12-31	0.385	0.390	0.380	0.390	0.390	900,000
2025-12-30	0.365	0.390	0.360	0.385	0.385	12,035,000
2025-12-29	0.365	0.380	0.365	0.370	0.370	7,545,000
2025-12-24	0.375	0.375	0.370	0.370	0.370	210,000
2025-12-23	0.365	0.375	0.350	0.365	0.365	5,365,000
2025-12-22	0.380	0.380	0.365	0.365	0.365	1,525,000
2025-12-19	0.375	0.380	0.375	0.380	0.380	120,000
2025-12-18	0.375	0.400	0.375	0.375	0.375	590,000
2025-12-17	0.375	0.375	0.375	0.375	0.375	1,130,000
2025-12-16	0.380	0.380	0.365	0.375	0.375	2,685,000
2025-12-15	0.385	0.395	0.375	0.390	0.390	1,830,000
2025-12-12	0.375	0.385	0.375	0.380	0.380	2,595,000
2025-12-11	0.380	0.380	0.370	0.375	0.375	635,000
2025-12-10	0.375	0.385	0.370	0.385	0.385	3,375,000
2025-12-09	0.375	0.405	0.370	0.385	0.385	5,030,000
2025-12-08	0.380	0.380	0.345	0.375	0.375	1,805,000
2025-12-05	0.415	0.415	0.380	0.385	0.385	1,925,000
2025-12-04	0.395	0.410	0.375	0.400	0.400	4,755,000
2025-12-03	0.380	0.435	0.360	0.395	0.395	8,665,000
2025-12-02	0.430	0.440	0.325	0.355	0.355	20,335,000
2025-12-01	0.415	0.415	0.405	0.410	0.410	2,420,000
2025-11-28	0.425	0.435	0.400	0.405	0.405	2,850,000
2025-11-27	0.430	0.435	0.420	0.430	0.430	190,000
2025-11-26	0.445	0.445	0.430	0.435	0.435	1,990,000
2025-11-25	0.450	0.460	0.435	0.445	0.445	5,730,000
2025-11-24	0.450	0.460	0.445	0.455	0.455	8,115,000
2025-11-21	0.435	0.470	0.435	0.450	0.450	7,340,000
2025-11-20	0.425	0.450	0.425	0.440	0.440	1,835,000
2025-11-19	0.445	0.450	0.425	0.435	0.435	1,800,000
2025-11-18	0.455	0.465	0.435	0.435	0.435	4,595,000
2025-11-17	0.450	0.475	0.450	0.460	0.460	3,035,000
2025-11-14	0.455	0.470	0.435	0.455	0.455	2,910,000
2025-11-13	0.480	0.480	0.435	0.435	0.435	3,230,000
2025-11-12	0.455	0.480	0.445	0.465	0.465	7,760,000
2025-11-11	0.475	0.485	0.445	0.450	0.450	15,575,000
2025-11-10	0.485	0.495	0.455	0.475	0.475	5,980,000
2025-11-07	0.480	0.520	0.460	0.470	0.470	1,910,000
2025-11-06	0.465	0.500	0.465	0.485	0.485	4,295,000
2025-11-05	0.465	0.490	0.465	0.480	0.480	2,485,000
2025-11-04	0.490	0.490	0.470	0.470	0.470	735,000
2025-11-03	0.465	0.510	0.465	0.495	0.495	3,210,000
2025-10-31	0.460	0.475	0.445	0.465	0.465	425,000
2025-10-30	0.485	0.490	0.440	0.450	0.450	3,070,000
2025-10-28	0.500	0.510	0.450	0.470	0.470	6,440,000

← NewerPage 4 of 17 · 990 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.