Gala Technology Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.370	4.370	4.370	4.370	4.147	0
2023-08-15	4.020	4.370	4.020	4.370	4.147	3,600
2023-08-14	2.300	4.020	2.300	4.020	3.815	3,200
2023-08-11	3.990	4.000	3.990	4.000	3.796	6,800
2023-08-10	2.240	4.020	2.240	4.000	3.796	2,000
2023-08-09	4.030	4.030	4.030	4.030	3.825	400
2023-08-08	4.030	4.030	4.030	4.030	3.825	800
2023-08-07	4.030	4.030	4.030	4.030	3.825	0
2023-08-04	4.030	4.030	4.030	4.030	3.825	0
2023-08-03	3.980	4.030	3.980	4.030	3.825	2,000
2023-08-02	4.010	4.010	4.010	4.010	3.806	0
2023-08-01	4.000	4.010	3.990	4.010	3.806	10,400
2023-07-31	4.010	4.010	4.000	4.000	3.796	1,600
2023-07-28	4.020	4.050	3.990	4.050	3.844	16,400
2023-07-27	4.020	4.020	4.020	4.020	3.815	1,200
2023-07-26	4.020	4.020	4.020	4.020	3.815	0
2023-07-25	4.020	4.020	4.020	4.020	3.815	400
2023-07-24	3.850	4.000	3.670	4.000	3.796	4,000
2023-07-21	3.980	3.980	3.980	3.980	3.777	0
2023-07-20	3.990	3.990	3.990	3.990	3.787	0
2023-07-19	3.990	3.990	3.990	3.990	3.787	0
2023-07-18	4.050	4.050	4.050	4.050	3.844	0
2023-07-14	4.050	4.050	4.050	4.050	3.844	0
2023-07-13	4.030	4.050	4.030	4.050	3.844	10,400
2023-07-12	4.050	4.050	4.050	4.050	3.844	0
2023-07-11	4.050	4.100	4.050	4.050	3.844	800
2023-07-10	4.050	4.050	4.050	4.050	3.844	0
2023-07-07	4.100	4.100	4.050	4.050	3.844	2,000
2023-07-06	4.200	4.200	4.200	4.200	3.986	0
2023-07-05	4.100	4.200	4.000	4.200	3.986	37,200
2023-07-04	4.200	4.200	4.200	4.200	3.986	0
2023-07-03	4.200	4.200	4.190	4.200	3.986	400
2023-06-30	4.190	4.200	4.190	4.200	3.986	2,000
2023-06-29	4.240	4.240	4.240	4.240	4.024	0
2023-06-28	4.240	4.240	4.240	4.240	4.024	0
2023-06-27	4.240	4.240	4.240	4.240	4.024	0
2023-06-26	4.240	4.240	4.240	4.240	4.024	0
2023-06-23	4.240	4.240	4.240	4.240	4.024	0
2023-06-21	4.240	4.240	4.240	4.240	4.024	0
2023-06-20	4.240	4.240	4.240	4.240	4.024	0
2023-06-19	4.230	4.240	4.230	4.240	4.024	1,200
2023-06-16	4.250	4.250	4.230	4.230	4.015	1,600
2023-06-15	4.270	4.270	4.270	4.270	4.053	800
2023-06-14	4.270	4.270	4.270	4.270	4.053	0
2023-06-13	4.270	4.270	4.270	4.270	4.053	0
2023-06-12	4.260	4.270	4.260	4.260	4.043	2,000
2023-06-09	4.260	4.260	4.260	4.260	4.043	0
2023-06-08	4.260	4.260	4.260	4.260	4.043	0
2023-06-07	4.260	4.260	4.260	4.260	4.043	0
2023-06-06	4.250	4.250	4.250	4.250	4.034	800
2023-06-05	4.250	4.250	4.250	4.250	4.034	0
2023-06-02	3.830	4.250	3.800	4.250	4.034	23,600
2023-06-01	3.850	3.900	3.760	3.850	3.654	37,600
2023-05-31	3.950	3.950	3.850	3.850	3.654	4,000
2023-05-30	4.300	4.300	4.300	4.300	4.081	0
2023-05-29	4.600	4.600	4.200	4.300	4.081	17,200
2023-05-25	4.900	4.900	4.900	4.900	4.650	0
2023-05-24	4.960	4.960	4.960	4.960	4.707	0
2023-05-23	4.960	4.960	4.960	4.960	4.707	0
2023-05-22	4.960	4.980	4.960	4.960	4.707	800

← NewerPage 14 of 16 · 923 trading daysOlder →

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.