GC Construction Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.495	0.495	0.475	0.490	0.490	485,000
2024-11-05	0.475	0.490	0.465	0.490	0.490	420,000
2024-11-04	0.490	0.490	0.480	0.485	0.485	450,000
2024-11-01	0.485	0.485	0.475	0.485	0.485	420,000
2024-10-31	0.475	0.485	0.465	0.485	0.485	430,000
2024-10-30	0.480	0.480	0.460	0.480	0.480	870,000
2024-10-29	0.470	0.490	0.470	0.480	0.480	425,000
2024-10-28	0.470	0.485	0.470	0.480	0.480	380,000
2024-10-25	0.480	0.480	0.460	0.480	0.480	185,000
2024-10-24	0.485	0.490	0.465	0.470	0.470	290,000
2024-10-23	0.485	0.485	0.475	0.485	0.485	320,000
2024-10-22	0.440	0.480	0.430	0.480	0.480	425,000
2024-10-21	0.435	0.450	0.435	0.450	0.450	280,000
2024-10-18	0.440	0.445	0.435	0.435	0.435	140,000
2024-10-17	0.430	0.450	0.430	0.440	0.440	95,000
2024-10-16	0.410	0.430	0.410	0.430	0.430	365,000
2024-10-15	0.420	0.420	0.415	0.415	0.415	340,000
2024-10-14	0.410	0.430	0.410	0.430	0.430	445,000
2024-10-10	0.420	0.420	0.400	0.405	0.405	210,000
2024-10-09	0.400	0.410	0.395	0.410	0.410	205,000
2024-10-08	0.415	0.415	0.415	0.415	0.415	35,000
2024-10-07	0.435	0.435	0.410	0.420	0.420	445,000
2024-10-04	0.450	0.450	0.430	0.435	0.435	620,000
2024-10-03	0.460	0.460	0.455	0.455	0.455	710,000
2024-10-02	0.480	0.480	0.460	0.465	0.465	290,000
2024-09-30	0.480	0.480	0.460	0.465	0.465	4,370,000
2024-09-27	0.470	0.480	0.460	0.465	0.465	460,000
2024-09-26	0.465	0.475	0.460	0.465	0.465	2,795,000
2024-09-25	0.480	0.480	0.470	0.470	0.470	205,000
2024-09-24	0.485	0.485	0.465	0.475	0.475	205,000
2024-09-23	0.485	0.490	0.475	0.490	0.490	380,000
2024-09-20	0.490	0.495	0.480	0.490	0.490	345,000
2024-09-19	0.485	0.490	0.485	0.490	0.490	315,000
2024-09-17	0.470	0.485	0.470	0.485	0.485	225,000
2024-09-16	0.490	0.490	0.475	0.485	0.485	230,000
2024-09-13	0.490	0.490	0.475	0.485	0.485	250,000
2024-09-12	0.485	0.490	0.480	0.490	0.490	275,000
2024-09-11	0.490	0.495	0.480	0.490	0.490	435,000
2024-09-10	0.495	0.495	0.490	0.490	0.490	210,000
2024-09-09	0.485	0.495	0.485	0.495	0.495	240,000
2024-09-05	0.495	0.495	0.485	0.490	0.490	1,130,000
2024-09-04	0.495	0.500	0.485	0.490	0.490	215,000
2024-09-03	0.485	0.500	0.485	0.500	0.500	425,000
2024-09-02	0.480	0.495	0.480	0.495	0.495	370,000
2024-08-30	0.490	0.495	0.490	0.495	0.495	4,120,000
2024-08-29	0.490	0.490	0.480	0.490	0.490	335,000
2024-08-28	0.495	0.495	0.485	0.495	0.495	180,000
2024-08-27	0.495	0.495	0.470	0.495	0.495	245,000
2024-08-26	0.500	0.510	0.480	0.490	0.490	275,000
2024-08-23	0.495	0.500	0.480	0.490	0.490	270,000
2024-08-22	0.495	0.500	0.490	0.495	0.495	4,345,000
2024-08-21	0.490	0.500	0.490	0.500	0.500	485,000
2024-08-20	0.485	0.490	0.480	0.485	0.485	415,000
2024-08-19	0.475	0.490	0.475	0.490	0.490	240,000
2024-08-16	0.475	0.475	0.475	0.475	0.475	265,000
2024-08-15	0.460	0.475	0.455	0.475	0.475	270,000
2024-08-14	0.470	0.475	0.460	0.465	0.465	305,000
2024-08-13	0.470	0.480	0.470	0.475	0.475	275,000
2024-08-12	0.475	0.475	0.470	0.475	0.475	255,000
2024-08-09	0.465	0.475	0.460	0.475	0.475	390,000

← NewerPage 9 of 17 · 991 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.