GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.570	0.570	0.560	0.570	0.570	1,445,000
2025-02-04	0.590	0.590	0.570	0.580	0.580	1,385,000
2025-02-03	0.600	0.600	0.580	0.590	0.590	1,525,000
2025-01-28	0.610	0.610	0.610	0.610	0.610	1,190,000
2025-01-27	0.610	0.690	0.560	0.580	0.580	9,915,000
2025-01-24	0.610	0.610	0.600	0.600	0.600	1,510,000
2025-01-23	0.610	0.610	0.590	0.610	0.610	1,425,000
2025-01-22	0.620	0.630	0.600	0.610	0.610	2,860,000
2025-01-21	0.580	0.650	0.570	0.610	0.610	1,705,000
2025-01-20	0.580	0.610	0.570	0.600	0.600	1,740,000
2025-01-17	0.580	0.580	0.550	0.570	0.570	1,670,000
2025-01-16	0.590	0.620	0.570	0.570	0.570	1,520,000
2025-01-15	0.600	0.620	0.560	0.590	0.590	1,855,000
2025-01-14	0.590	0.590	0.550	0.580	0.580	1,430,000
2025-01-13	0.550	0.570	0.530	0.570	0.570	480,000
2025-01-10	0.530	0.560	0.520	0.560	0.560	790,000
2025-01-09	0.550	0.560	0.520	0.540	0.540	330,000
2025-01-08	0.510	0.530	0.495	0.530	0.530	530,000
2025-01-07	0.510	0.510	0.495	0.500	0.500	260,000
2025-01-06	0.510	0.510	0.500	0.500	0.500	385,000
2025-01-03	0.510	0.510	0.495	0.510	0.510	305,000
2025-01-02	0.530	0.530	0.495	0.510	0.510	505,000
2024-12-31	0.490	0.490	0.490	0.490	0.490	290,000
2024-12-30	0.520	0.520	0.500	0.510	0.510	245,000
2024-12-27	0.540	0.540	0.510	0.510	0.510	300,000
2024-12-24	0.510	0.510	0.510	0.510	0.510	235,000
2024-12-23	0.510	0.510	0.510	0.510	0.510	340,000
2024-12-20	0.540	0.540	0.500	0.520	0.520	360,000
2024-12-19	0.510	0.530	0.500	0.510	0.510	295,000
2024-12-18	0.510	0.520	0.500	0.500	0.500	65,000
2024-12-17	0.495	0.500	0.495	0.500	0.500	370,000
2024-12-16	0.500	0.500	0.490	0.490	0.490	210,000
2024-12-13	0.480	0.485	0.475	0.480	0.480	245,000
2024-12-12	0.500	0.500	0.475	0.480	0.480	2,450,000
2024-12-11	0.510	0.510	0.480	0.485	0.485	430,000
2024-12-10	0.495	0.495	0.480	0.485	0.485	335,000
2024-12-09	0.495	0.520	0.490	0.510	0.510	775,000
2024-12-06	0.520	0.520	0.500	0.500	0.500	195,000
2024-12-05	0.500	0.520	0.500	0.510	0.510	2,210,000
2024-12-04	0.520	0.540	0.510	0.530	0.530	250,000
2024-12-03	0.530	0.550	0.500	0.520	0.520	330,000
2024-12-02	0.520	0.530	0.520	0.530	0.530	260,000
2024-11-29	0.510	0.530	0.500	0.530	0.530	400,000
2024-11-28	0.540	0.540	0.510	0.520	0.520	405,000
2024-11-27	0.520	0.530	0.510	0.530	0.530	375,000
2024-11-26	0.485	0.520	0.485	0.520	0.520	3,360,000
2024-11-25	0.490	0.490	0.475	0.490	0.490	5,005,000
2024-11-22	0.490	0.520	0.490	0.490	0.490	3,770,000
2024-11-21	0.485	0.500	0.480	0.500	0.500	510,000
2024-11-20	0.500	0.500	0.480	0.480	0.480	380,000
2024-11-19	0.485	0.495	0.475	0.475	0.475	415,000
2024-11-18	0.500	0.500	0.480	0.485	0.485	405,000
2024-11-15	0.510	0.520	0.500	0.500	0.500	630,000
2024-11-14	0.540	0.550	0.520	0.530	0.530	430,000
2024-11-13	0.540	0.560	0.530	0.550	0.550	435,000
2024-11-12	0.600	0.680	0.510	0.540	0.540	6,965,000
2024-11-11	0.500	0.590	0.500	0.590	0.590	1,310,000
2024-11-08	0.470	0.520	0.470	0.520	0.520	960,000
2024-11-07	0.485	0.490	0.475	0.485	0.485	425,000
2024-11-06	0.495	0.495	0.475	0.490	0.490	485,000

← NewerPage 8 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.