GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.490	0.540	0.490	0.510	0.510	1,775,000
2025-10-24	0.550	0.570	0.490	0.490	0.490	5,120,000
2025-10-23	0.550	0.560	0.520	0.540	0.540	1,720,000
2025-10-22	0.550	0.580	0.530	0.560	0.560	1,270,000
2025-10-21	0.560	0.620	0.550	0.570	0.570	1,905,000
2025-10-20	0.580	0.590	0.540	0.570	0.570	535,000
2025-10-17	0.570	0.610	0.560	0.560	0.560	1,460,000
2025-10-16	0.610	0.620	0.560	0.570	0.570	1,595,000
2025-10-15	0.560	0.690	0.560	0.600	0.600	10,010,000
2025-10-14	0.530	0.560	0.520	0.540	0.540	3,990,000
2025-10-13	0.530	0.550	0.475	0.520	0.520	2,105,000
2025-10-10	0.570	0.580	0.530	0.530	0.530	3,745,000
2025-10-09	0.610	0.630	0.540	0.570	0.570	10,000,000
2025-10-08	0.670	0.720	0.590	0.600	0.600	6,940,000
2025-10-06	0.750	0.750	0.630	0.660	0.660	9,610,000
2025-10-03	0.630	0.840	0.630	0.750	0.750	30,170,000
2025-10-02	0.590	0.680	0.520	0.630	0.630	14,135,000
2025-09-30	0.335	0.335	0.335	0.335	0.335	0
2025-09-29	0.335	0.335	0.335	0.335	0.335	0
2025-09-26	0.335	0.335	0.335	0.335	0.335	0
2025-09-25	0.335	0.335	0.335	0.335	0.335	0
2025-09-24	0.335	0.335	0.335	0.335	0.335	0
2025-09-23	0.335	0.335	0.335	0.335	0.335	0
2025-09-22	0.350	0.385	0.335	0.335	0.335	1,265,000
2025-09-19	0.405	0.405	0.350	0.350	0.350	1,535,000
2025-09-18	0.395	0.410	0.360	0.380	0.380	975,000
2025-09-17	0.405	0.420	0.380	0.395	0.395	1,435,000
2025-09-16	0.440	0.445	0.410	0.410	0.410	195,000
2025-09-15	0.440	0.440	0.440	0.440	0.440	0
2025-09-12	0.445	0.450	0.440	0.440	0.440	1,705,000
2025-09-11	0.425	0.425	0.425	0.425	0.425	0
2025-09-10	0.420	0.455	0.420	0.425	0.425	50,000
2025-09-09	0.420	0.430	0.420	0.420	0.420	170,000
2025-09-08	0.455	0.460	0.430	0.430	0.430	395,000
2025-09-05	0.430	0.435	0.430	0.435	0.435	2,660,000
2025-09-04	0.460	0.460	0.425	0.440	0.440	1,920,000
2025-09-03	0.440	0.455	0.435	0.455	0.455	595,000
2025-09-02	0.540	0.540	0.445	0.450	0.450	1,300,000
2025-09-01	0.530	0.650	0.510	0.520	0.520	1,985,000
2025-08-29	0.550	0.590	0.490	0.510	0.510	2,660,000
2025-08-28	0.540	0.610	0.520	0.540	0.540	4,845,000
2025-08-27	0.570	0.570	0.500	0.530	0.530	4,750,000
2025-08-26	0.435	0.560	0.435	0.540	0.540	7,975,000
2025-08-25	0.360	0.460	0.360	0.425	0.425	4,155,000
2025-08-22	0.300	0.405	0.300	0.335	0.335	3,315,000
2025-08-21	0.300	0.310	0.300	0.300	0.300	705,000
2025-08-20	0.305	0.310	0.300	0.300	0.300	285,000
2025-08-19	0.315	0.315	0.305	0.305	0.305	410,000
2025-08-18	0.300	0.310	0.300	0.310	0.310	260,000
2025-08-15	0.310	0.320	0.300	0.310	0.310	405,000
2025-08-14	0.300	0.300	0.300	0.300	0.300	225,000
2025-08-13	0.325	0.330	0.300	0.300	0.300	1,380,000
2025-08-12	0.330	0.330	0.300	0.300	0.300	1,045,000
2025-08-11	0.310	0.320	0.310	0.320	0.320	215,000
2025-08-08	0.300	0.300	0.300	0.300	0.300	15,000
2025-08-07	0.310	0.310	0.300	0.300	0.300	225,000
2025-08-06	0.310	0.320	0.305	0.305	0.305	200,000
2025-08-05	0.300	0.300	0.300	0.300	0.300	0
2025-08-04	0.300	0.300	0.300	0.300	0.300	5,000
2025-08-01	0.300	0.300	0.300	0.300	0.300	80,000

← NewerPage 5 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.