Gala Technology Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.290 | 0 |
| 2024-02-08 | 4.670 | 4.670 | 4.480 | 4.500 | 4.271 | 20,000 |
| 2024-02-07 | 4.830 | 4.830 | 4.590 | 4.590 | 4.356 | 64,400 |
| 2024-02-06 | 4.890 | 4.890 | 4.710 | 4.790 | 4.546 | 108,390 |
| 2024-02-05 | 4.980 | 4.980 | 4.800 | 4.800 | 4.556 | 73,600 |
| 2024-02-02 | 4.990 | 4.990 | 4.890 | 4.980 | 4.726 | 101,600 |
| 2024-02-01 | 4.900 | 4.990 | 4.880 | 4.970 | 4.717 | 66,000 |
| 2024-01-31 | 4.930 | 4.990 | 4.840 | 4.840 | 4.594 | 66,800 |
| 2024-01-30 | 4.760 | 4.880 | 4.700 | 4.860 | 4.613 | 70,400 |
| 2024-01-29 | 4.700 | 4.760 | 4.700 | 4.760 | 4.518 | 105,600 |
| 2024-01-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.461 | 88,800 |
| 2024-01-25 | 4.700 | 4.700 | 4.450 | 4.700 | 4.461 | 117,200 |
| 2024-01-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.461 | 0 |
| 2024-01-23 | 4.890 | 4.890 | 4.890 | 4.890 | 4.641 | 0 |
| 2024-01-22 | 5.300 | 5.300 | 4.750 | 4.920 | 4.669 | 44,400 |
| 2024-01-19 | 5.290 | 5.290 | 5.290 | 5.290 | 5.021 | 0 |
| 2024-01-18 | 5.200 | 5.470 | 5.200 | 5.380 | 5.106 | 95,600 |
| 2024-01-17 | 5.200 | 5.300 | 5.180 | 5.200 | 4.935 | 102,800 |
| 2024-01-16 | 5.200 | 5.480 | 5.110 | 5.200 | 4.935 | 198,400 |
| 2024-01-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.698 | 0 |
| 2024-01-12 | 4.850 | 5.200 | 4.700 | 4.950 | 4.698 | 3,353,600 |
| 2024-01-11 | 4.830 | 4.850 | 4.750 | 4.840 | 4.594 | 105,600 |
| 2024-01-10 | 4.850 | 5.000 | 4.660 | 4.860 | 4.613 | 108,000 |
| 2024-01-09 | 4.450 | 4.850 | 4.420 | 4.850 | 4.603 | 116,800 |
| 2024-01-08 | 4.770 | 4.770 | 4.020 | 4.650 | 4.413 | 39,600 |
| 2024-01-05 | 4.730 | 4.730 | 4.730 | 4.730 | 4.489 | 0 |
| 2024-01-04 | 4.740 | 4.740 | 4.740 | 4.740 | 4.499 | 0 |
| 2024-01-03 | 4.760 | 4.760 | 4.730 | 4.740 | 4.499 | 106,000 |
| 2024-01-02 | 4.850 | 4.850 | 4.750 | 4.770 | 4.527 | 71,600 |
| 2023-12-29 | 4.910 | 4.910 | 4.800 | 4.860 | 4.613 | 109,200 |
| 2023-12-28 | 4.840 | 4.840 | 4.580 | 4.780 | 4.537 | 126,000 |
| 2023-12-27 | 4.840 | 4.840 | 4.700 | 4.710 | 4.470 | 106,000 |
| 2023-12-22 | 4.800 | 4.840 | 4.790 | 4.790 | 4.546 | 105,600 |
| 2023-12-21 | 4.770 | 4.780 | 4.380 | 4.590 | 4.356 | 49,200 |
| 2023-12-20 | 4.500 | 4.680 | 4.350 | 4.400 | 4.176 | 31,600 |
| 2023-12-19 | 5.000 | 5.000 | 4.540 | 4.540 | 4.309 | 40,800 |
| 2023-12-18 | 5.220 | 5.220 | 4.850 | 4.860 | 4.613 | 115,200 |
| 2023-12-15 | 5.140 | 5.240 | 4.890 | 4.960 | 4.707 | 117,200 |
| 2023-12-14 | 5.100 | 5.120 | 4.910 | 4.910 | 4.660 | 64,400 |
| 2023-12-13 | 5.060 | 5.100 | 4.980 | 4.980 | 4.726 | 60,400 |
| 2023-12-12 | 5.050 | 5.190 | 4.860 | 5.020 | 4.764 | 74,400 |
| 2023-12-11 | 5.000 | 5.000 | 4.970 | 4.980 | 4.726 | 76,400 |
| 2023-12-08 | 5.010 | 5.060 | 4.880 | 4.880 | 4.631 | 50,000 |
| 2023-12-07 | 4.900 | 4.990 | 4.690 | 4.900 | 4.650 | 70,400 |
| 2023-12-06 | 5.040 | 5.040 | 4.940 | 4.940 | 4.688 | 62,400 |
| 2023-12-05 | 5.150 | 5.220 | 4.950 | 5.050 | 4.793 | 87,200 |
| 2023-12-04 | 5.500 | 5.570 | 5.010 | 5.130 | 4.869 | 118,400 |
| 2023-12-01 | 5.800 | 5.800 | 5.580 | 5.580 | 5.296 | 91,600 |
| 2023-11-30 | 4.430 | 5.800 | 4.430 | 5.800 | 5.505 | 206,000 |
| 2023-11-29 | 4.040 | 4.600 | 4.040 | 4.600 | 4.366 | 124,800 |
| 2023-11-28 | 4.010 | 4.180 | 4.010 | 4.040 | 3.834 | 134,400 |
| 2023-11-27 | 4.050 | 4.100 | 3.950 | 4.100 | 3.891 | 127,600 |
| 2023-11-24 | 4.220 | 4.240 | 4.010 | 4.040 | 3.834 | 136,800 |
| 2023-11-23 | 3.990 | 4.210 | 3.990 | 4.210 | 3.996 | 128,800 |
| 2023-11-22 | 3.990 | 4.000 | 3.990 | 4.000 | 3.796 | 108,800 |
| 2023-11-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.787 | 128,400 |
| 2023-11-20 | 3.990 | 4.000 | 3.880 | 4.000 | 3.796 | 131,600 |
| 2023-11-17 | 3.900 | 4.000 | 3.900 | 3.940 | 3.739 | 126,800 |
| 2023-11-16 | 3.920 | 3.990 | 3.850 | 3.880 | 3.682 | 134,800 |
| 2023-11-15 | 3.900 | 3.940 | 3.710 | 3.870 | 3.673 | 159,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-28 | 0.2068 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.