Skip to main content
logo
Great China Holdings (Hong Kong) Limited (HKG:0021)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0820
-0.0020 (-2.38%)
Sep 30, 2026, 4:08 PM HKT

HKG:0021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20260.080.080.080.080.08-2.38%70,000
Sep 29, 20260.090.100.080.080.08-1.18%7,435,000
Sep 28, 20260.090.090.080.090.09-2.30%6,830,000
Sep 25, 20260.080.090.080.090.096.10%305,000
Sep 24, 20260.090.090.080.080.08-5.75%1,240,000
Sep 23, 20260.090.090.080.090.092.35%2,385,000
Sep 22, 20260.090.110.090.090.09-8.60%9,320,000
Sep 21, 20260.090.120.080.090.091.09%17,940,000
Sep 18, 20260.080.110.080.090.0915.00%18,390,000
Sep 17, 20260.070.080.070.080.089.59%6,230,000
Sep 16, 20260.070.080.070.070.071.39%1,155,000
Sep 15, 20260.070.080.070.070.075.88%320,000
Sep 14, 20260.070.070.070.070.07-1.45%810,000
Sep 11, 20260.080.080.070.070.07-6.76%725,000
Sep 10, 20260.070.080.070.070.07-3.90%775,000
Sep 9, 20260.080.080.070.080.08-1,060,000
Sep 8, 20260.090.090.070.080.08-405,000
Sep 7, 20260.080.090.070.080.08-1.28%1,575,000
Sep 4, 20260.070.080.070.080.081.30%1,300,000
Sep 3, 20260.080.080.070.080.081.32%120,000
Sep 2, 20260.080.080.080.080.08-8.43%2,335,000
Sep 1, 20260.110.130.080.080.08-23.85%30,900,000
Aug 31, 20260.080.150.080.110.1132.93%21,980,600
Aug 28, 20260.080.080.080.080.08-85,000
Aug 27, 20260.090.090.080.080.082.50%30,000
Aug 26, 20260.080.080.080.080.08-1.23%15,000
Aug 25, 20260.080.080.080.080.08-3.57%310,000
Aug 24, 20260.100.110.080.080.08-20.00%7,840,100
Aug 21, 20260.110.110.110.110.11-4.55%10,000
Aug 20, 20260.090.110.090.110.114.76%295,000
Aug 19, 20260.100.110.090.110.115.00%8,000,000
Aug 18, 20260.100.100.100.100.10--
Aug 17, 20260.090.100.090.100.10-2.91%1,035,100
Aug 14, 20260.100.120.100.100.1011.96%8,715,000
Aug 13, 20260.110.110.080.090.09-4.17%355,000
Aug 12, 20260.100.100.100.100.10-7.69%200,000
Aug 11, 20260.100.110.090.100.107.22%2,430,100
Aug 10, 20260.090.130.080.100.1018.29%8,225,000
Aug 7, 20260.080.110.070.080.0817.14%10,395,000
Aug 6, 20260.070.080.070.070.074.48%3,260,000
Aug 5, 20260.070.070.070.070.074.69%1,505,000
Aug 4, 20260.060.060.060.060.06-175,000
Aug 3, 20260.060.060.060.060.06--
Jul 31, 20260.060.060.060.060.06--
Jul 30, 20260.060.060.060.060.06--
Jul 29, 20260.060.060.060.060.063.23%85,000
Jul 28, 20260.060.060.060.060.06-6.06%555,000
Jul 27, 20260.070.070.070.070.0710.00%5,100
Jul 24, 20260.080.080.060.060.06-18.92%4,965,000
Jul 23, 20260.060.070.060.070.0710.45%1,205,000