GC Construction Holdings Limited (HKG:1489)
Hong Kong · Delayed Price · Currency is HKD 0.3750
+0.0100 (2.74%)
At close: Jan 28, 2026
GC Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 2,090,000 |
| Jan 28, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 2.74% | 2,445,000 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.35 | 0.37 | 0.37 | -3.95% | 835,000 |
| Jan 26, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 220,000 |
| Jan 23, 2026 | 0.39 | 0.40 | 0.34 | 0.39 | 0.39 | 1.30% | 1,255,000 |
| Jan 22, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 205,000 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -4.94% | 525,000 |
| Jan 20, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 255,000 |
| Jan 19, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 620,000 |
| Jan 16, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 335,000 |
| Jan 15, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 790,000 |
| Jan 14, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 395,000 |
| Jan 13, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 2,465,000 |
| Jan 12, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -6.98% | 1,170,000 |
| Jan 9, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 1,065,000 |
| Jan 8, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.66% | 2,160,000 |
| Jan 7, 2026 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 5.13% | 4,080,000 |
| Jan 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 755,000 |
| Jan 5, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 1,745,000 |
| Jan 2, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 325,000 |
| Dec 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 900,000 |
| Dec 30, 2025 | 0.37 | 0.39 | 0.36 | 0.39 | 0.39 | 4.05% | 12,035,000 |
| Dec 29, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 7,545,000 |
| Dec 24, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 210,000 |
| Dec 23, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | - | 5,365,000 |
| Dec 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 1,525,000 |
| Dec 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 120,000 |
| Dec 18, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | - | 590,000 |
| Dec 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1,130,000 |
| Dec 16, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -3.85% | 2,685,000 |
| Dec 15, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 2.63% | 1,830,000 |
| Dec 12, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 1.33% | 2,595,000 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -2.60% | 635,000 |
| Dec 10, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | - | 3,375,000 |
| Dec 9, 2025 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 2.67% | 5,030,000 |
| Dec 8, 2025 | 0.38 | 0.38 | 0.35 | 0.38 | 0.38 | -2.60% | 1,805,000 |
| Dec 5, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -3.75% | 1,925,000 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 1.27% | 4,755,000 |
| Dec 3, 2025 | 0.38 | 0.44 | 0.36 | 0.40 | 0.40 | 11.27% | 8,665,000 |
| Dec 2, 2025 | 0.43 | 0.44 | 0.33 | 0.36 | 0.36 | -13.41% | 20,335,000 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 2,420,000 |
| Nov 28, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | 0.41 | -5.81% | 2,850,000 |
| Nov 27, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.15% | 190,000 |
| Nov 26, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.25% | 1,990,000 |
| Nov 25, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 5,730,000 |
| Nov 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 8,115,000 |
| Nov 21, 2025 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 2.27% | 7,340,000 |
| Nov 20, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.15% | 1,835,000 |
| Nov 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,800,000 |
| Nov 18, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.43% | 4,595,000 |