GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.305	0.305	0.300	0.300	0.300	350,000
2025-07-30	0.300	0.300	0.300	0.300	0.300	150,000
2025-07-29	0.300	0.300	0.300	0.300	0.300	150,000
2025-07-28	0.300	0.300	0.300	0.300	0.300	80,000
2025-07-25	0.300	0.300	0.300	0.300	0.300	60,000
2025-07-24	0.300	0.300	0.300	0.300	0.300	100,000
2025-07-23	0.300	0.300	0.300	0.300	0.300	310,000
2025-07-22	0.310	0.310	0.300	0.305	0.305	170,000
2025-07-21	0.305	0.310	0.300	0.310	0.310	110,000
2025-07-18	0.300	0.330	0.300	0.315	0.315	185,000
2025-07-17	0.310	0.345	0.310	0.310	0.310	220,000
2025-07-16	0.340	0.340	0.300	0.310	0.310	805,000
2025-07-15	0.295	0.330	0.290	0.330	0.330	1,880,000
2025-07-14	0.300	0.300	0.300	0.300	0.300	10,000
2025-07-11	0.300	0.300	0.300	0.300	0.300	90,000
2025-07-10	0.305	0.305	0.305	0.305	0.305	60,000
2025-07-09	0.305	0.310	0.305	0.305	0.305	55,000
2025-07-08	0.310	0.310	0.305	0.305	0.305	225,000
2025-07-07	0.310	0.315	0.310	0.310	0.310	280,000
2025-07-04	0.330	0.330	0.330	0.330	0.330	170,000
2025-07-03	0.330	0.330	0.325	0.330	0.330	450,000
2025-07-02	0.325	0.325	0.325	0.325	0.325	90,000
2025-06-30	0.325	0.340	0.320	0.325	0.325	4,560,000
2025-06-27	0.325	0.325	0.325	0.325	0.325	0
2025-06-26	0.365	0.365	0.325	0.325	0.325	95,000
2025-06-25	0.320	0.325	0.320	0.325	0.325	105,000
2025-06-24	0.320	0.320	0.320	0.320	0.320	15,000
2025-06-23	0.310	0.330	0.310	0.315	0.315	195,000
2025-06-20	0.360	0.360	0.295	0.310	0.310	1,255,000
2025-06-19	0.345	0.345	0.315	0.325	0.325	700,000
2025-06-18	0.355	0.355	0.355	0.355	0.355	20,000
2025-06-17	0.365	0.365	0.335	0.345	0.345	955,000
2025-06-16	0.355	0.380	0.355	0.360	0.360	460,000
2025-06-13	0.370	0.370	0.350	0.350	0.350	800,000
2025-06-12	0.370	0.370	0.370	0.370	0.370	5,000
2025-06-11	0.385	0.385	0.360	0.365	0.365	955,000
2025-06-10	0.405	0.405	0.380	0.380	0.380	1,175,000
2025-06-09	0.395	0.410	0.395	0.395	0.395	455,000
2025-06-06	0.415	0.415	0.400	0.405	0.405	5,785,000
2025-06-05	0.430	0.430	0.420	0.420	0.420	350,000
2025-06-04	0.400	0.410	0.395	0.410	0.410	1,865,000
2025-06-03	0.410	0.410	0.400	0.400	0.400	535,000
2025-06-02	0.395	0.425	0.395	0.410	0.410	315,000
2025-05-30	0.410	0.410	0.390	0.395	0.395	700,000
2025-05-29	0.430	0.435	0.400	0.415	0.415	680,000
2025-05-28	0.455	0.455	0.430	0.430	0.430	460,000
2025-05-27	0.450	0.450	0.440	0.445	0.445	210,000
2025-05-26	0.470	0.470	0.450	0.460	0.460	385,000
2025-05-23	0.470	0.470	0.455	0.465	0.465	335,000
2025-05-22	0.450	0.455	0.445	0.455	0.455	1,250,000
2025-05-21	0.455	0.455	0.450	0.455	0.455	1,445,000
2025-05-20	0.455	0.455	0.455	0.455	0.455	325,000
2025-05-19	0.455	0.455	0.455	0.455	0.455	325,000
2025-05-16	0.460	0.460	0.450	0.455	0.455	225,000
2025-05-15	0.470	0.470	0.455	0.460	0.460	275,000
2025-05-14	0.455	0.470	0.455	0.470	0.470	215,000
2025-05-13	0.460	0.460	0.450	0.455	0.455	230,000
2025-05-12	0.455	0.460	0.455	0.460	0.460	245,000
2025-05-09	0.475	0.475	0.450	0.450	0.450	150,000
2025-05-08	0.470	0.475	0.465	0.465	0.465	2,625,000

← NewerPage 6 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.