GBA Holdings Limited (HKG:0261)
Hong Kong · Delayed Price · Currency is HKD 0.2260
+0.0060 (2.73%)
Oct 15, 2026, 3:56 PM HKT
GBA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 64,000 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | - | 18,977 |
| Oct 12, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | -3.42% | 80,640 |
| Oct 9, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.00% | 75,405 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,200 |
| Oct 6, 2026 | 0.22 | 0.22 | 0.22 | 0.23 | 0.23 | -0.44% | 28,360 |
| Oct 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.31% | 21,001 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 227,591 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,680 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 48,160 |
| Sep 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 22,144 |
| Sep 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | 176,360 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.26% | 929,544 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 132,240 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 16,992,880 |
| Sep 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.53% | 161,720 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.47% | 1,349,720 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.38% | 177,400 |
| Sep 16, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.00% | 241,060 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 592,240 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 137,480 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 401,880 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 80 |
| Sep 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 352,800 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,625,240 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 13,639,136 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | - | 192,920 |
| Sep 3, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 386,200 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,458,798 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 273,040 |
| Aug 31, 2026 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | 1.92% | 2,416,000 |
| Aug 28, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.44% | 663,640 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | 701,280 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.27% | 19,310 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 96,240 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.45% | 80,360 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 17,400 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 224,720 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.48% | 127,960 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 7,600 |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 11,360 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 280 |
| Aug 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.73% | 129,440 |
| Aug 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 46,840 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.53% | 19,880 |
| Aug 10, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.81% | 306,128 |
| Aug 7, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.61% | 34,520 |
| Aug 6, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -5.35% | 596,280 |