GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.455	0.465	0.455	0.465	0.465	245,000
2025-05-06	0.455	0.460	0.455	0.460	0.460	250,000
2025-05-02	0.465	0.465	0.460	0.460	0.460	295,000
2025-04-30	0.465	0.470	0.455	0.470	0.470	350,000
2025-04-29	0.475	0.475	0.460	0.460	0.460	365,000
2025-04-28	0.475	0.475	0.465	0.465	0.465	215,000
2025-04-25	0.465	0.465	0.460	0.465	0.465	220,000
2025-04-24	0.470	0.470	0.455	0.460	0.460	240,000
2025-04-23	0.470	0.470	0.445	0.460	0.460	295,000
2025-04-22	0.470	0.470	0.450	0.460	0.460	240,000
2025-04-17	0.465	0.470	0.460	0.460	0.460	220,000
2025-04-16	0.475	0.475	0.460	0.460	0.460	245,000
2025-04-15	0.470	0.470	0.465	0.470	0.470	170,000
2025-04-14	0.480	0.480	0.460	0.460	0.460	425,000
2025-04-11	0.475	0.475	0.465	0.465	0.465	175,000
2025-04-10	0.475	0.475	0.455	0.455	0.455	390,000
2025-04-09	0.465	0.465	0.440	0.465	0.465	160,000
2025-04-08	0.475	0.475	0.460	0.465	0.465	220,000
2025-04-07	0.485	0.485	0.465	0.465	0.465	375,000
2025-04-03	0.495	0.495	0.485	0.485	0.485	470,000
2025-04-02	0.500	0.500	0.490	0.495	0.495	415,000
2025-04-01	0.500	0.500	0.490	0.495	0.495	615,000
2025-03-31	0.500	0.500	0.495	0.495	0.495	475,000
2025-03-28	0.490	0.490	0.485	0.490	0.490	570,000
2025-03-27	0.490	0.490	0.490	0.490	0.490	455,000
2025-03-26	0.485	0.490	0.485	0.490	0.490	425,000
2025-03-25	0.490	0.490	0.485	0.485	0.485	485,000
2025-03-24	0.490	0.495	0.485	0.495	0.495	415,000
2025-03-21	0.495	0.495	0.485	0.490	0.490	420,000
2025-03-20	0.500	0.510	0.495	0.495	0.495	470,000
2025-03-19	0.500	0.500	0.495	0.495	0.495	555,000
2025-03-18	0.495	0.510	0.495	0.500	0.500	445,000
2025-03-17	0.510	0.520	0.485	0.500	0.500	515,000
2025-03-14	0.510	0.510	0.490	0.500	0.500	500,000
2025-03-13	0.495	0.500	0.490	0.500	0.500	510,000
2025-03-12	0.530	0.530	0.490	0.500	0.500	775,000
2025-03-11	0.510	0.520	0.510	0.510	0.510	430,000
2025-03-10	0.530	0.540	0.510	0.520	0.520	490,000
2025-03-07	0.520	0.520	0.520	0.520	0.520	475,000
2025-03-06	0.520	0.550	0.510	0.520	0.520	485,000
2025-03-05	0.510	0.520	0.500	0.520	0.520	400,000
2025-03-04	0.510	0.510	0.510	0.510	0.510	490,000
2025-03-03	0.530	0.530	0.510	0.510	0.510	410,000
2025-02-28	0.540	0.540	0.510	0.510	0.510	520,000
2025-02-27	0.500	0.510	0.500	0.500	0.500	485,000
2025-02-26	0.500	0.510	0.495	0.510	0.510	485,000
2025-02-25	0.500	0.500	0.500	0.500	0.500	575,000
2025-02-24	0.495	0.500	0.495	0.500	0.500	315,000
2025-02-21	0.500	0.510	0.500	0.500	0.500	520,000
2025-02-20	0.530	0.530	0.495	0.500	0.500	850,000
2025-02-19	0.540	0.540	0.510	0.520	0.520	870,000
2025-02-18	0.540	0.540	0.510	0.520	0.520	905,000
2025-02-17	0.530	0.530	0.510	0.510	0.510	1,005,000
2025-02-14	0.540	0.540	0.510	0.510	0.510	1,015,000
2025-02-13	0.520	0.530	0.520	0.520	0.520	825,000
2025-02-12	0.540	0.540	0.520	0.530	0.530	875,000
2025-02-11	0.550	0.550	0.530	0.530	0.530	865,000
2025-02-10	0.550	0.570	0.550	0.550	0.550	825,000
2025-02-07	0.560	0.560	0.540	0.550	0.550	925,000
2025-02-06	0.590	0.590	0.550	0.560	0.560	1,495,000

← NewerPage 7 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.