GC Construction Holdings Limited (HKG:1489)
Hong Kong · Delayed Price · Currency is HKD 2.615
+0.115 (4.60%)
Sep 7, 2026, 9:37 AM HKT
GC Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.20 | 2.80 | 2.20 | 2.50 | 2.50 | 13.90% | 13,200,000 |
| Sep 3, 2026 | 2.31 | 2.50 | 1.87 | 2.20 | 2.20 | -0.23% | 22,030,000 |
| Sep 2, 2026 | 1.99 | 2.25 | 1.91 | 2.20 | 2.20 | 14.88% | 14,259,000 |
| Sep 1, 2026 | 1.81 | 1.97 | 1.79 | 1.92 | 1.92 | 5.22% | 10,228,000 |
| Aug 31, 2026 | 1.94 | 2.03 | 1.74 | 1.82 | 1.82 | -2.93% | 14,470,000 |
| Aug 28, 2026 | 1.57 | 1.95 | 1.57 | 1.88 | 1.88 | 21.36% | 17,990,000 |
| Aug 27, 2026 | 1.60 | 1.62 | 1.35 | 1.55 | 1.55 | -0.96% | 4,280,000 |
| Aug 26, 2026 | 1.38 | 1.60 | 1.38 | 1.56 | 1.56 | 15.56% | 7,904,400 |
| Aug 25, 2026 | 1.24 | 1.35 | 1.23 | 1.35 | 1.35 | 9.31% | 2,260,000 |
| Aug 24, 2026 | 1.30 | 1.33 | 1.23 | 1.24 | 1.24 | -3.14% | 3,935,000 |
| Aug 21, 2026 | 1.35 | 1.46 | 1.22 | 1.28 | 1.28 | -5.20% | 8,320,000 |
| Aug 20, 2026 | 1.06 | 1.35 | 1.06 | 1.35 | 1.35 | 28.10% | 9,505,000 |
| Aug 19, 2026 | 1.01 | 1.07 | 0.98 | 1.05 | 1.05 | 3.96% | 2,250,000 |
| Aug 18, 2026 | 1.03 | 1.08 | 0.99 | 1.01 | 1.01 | -1.46% | 4,895,000 |
| Aug 17, 2026 | 0.91 | 1.05 | 0.91 | 1.03 | 1.03 | 13.26% | 6,590,000 |
| Aug 14, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | 0.56% | 2,355,000 |
| Aug 13, 2026 | 0.87 | 0.90 | 0.86 | 0.90 | 0.90 | 2.86% | 4,200,000 |
| Aug 12, 2026 | 0.90 | 0.95 | 0.86 | 0.88 | 0.88 | -2.78% | 3,655,000 |
| Aug 11, 2026 | 0.70 | 0.95 | 0.70 | 0.90 | 0.90 | 25.00% | 18,905,000 |
| Aug 10, 2026 | 0.72 | 0.74 | 0.64 | 0.72 | 0.72 | 1.41% | 5,515,000 |
| Aug 7, 2026 | 0.75 | 0.75 | 0.65 | 0.71 | 0.71 | -2.07% | 8,425,000 |
| Aug 6, 2026 | 0.61 | 0.74 | 0.60 | 0.73 | 0.73 | 19.83% | 6,895,000 |
| Aug 5, 2026 | 0.55 | 0.63 | 0.55 | 0.61 | 0.61 | 11.01% | 7,620,000 |
| Aug 4, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.91% | 185,000 |
| Aug 3, 2026 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | - | 1,920,000 |
| Jul 31, 2026 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | - | 780,000 |
| Jul 30, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | - | 870,000 |
| Jul 29, 2026 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 3,425,000 |
| Jul 28, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 1,560,000 |
| Jul 27, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 515,000 |
| Jul 24, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 700,000 |
| Jul 23, 2026 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.85% | 425,000 |
| Jul 22, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 820,000 |
| Jul 21, 2026 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 5.05% | 685,000 |
| Jul 20, 2026 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -4.81% | 610,000 |
| Jul 17, 2026 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -1.89% | 1,380,000 |
| Jul 16, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 420,000 |
| Jul 15, 2026 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | - | 355,000 |
| Jul 14, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 1,220,000 |
| Jul 13, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 1,430,000 |
| Jul 10, 2026 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 1,290,000 |
| Jul 9, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 925,000 |
| Jul 8, 2026 | 0.55 | 0.58 | 0.52 | 0.53 | 0.53 | -1.85% | 1,725,000 |
| Jul 7, 2026 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 1,405,000 |
| Jul 6, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 240,000 |
| Jul 3, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 235,000 |
| Jul 2, 2026 | 0.55 | 0.58 | 0.53 | 0.53 | 0.53 | -1.85% | 270,000 |
| Jun 30, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 545,000 |
| Jun 29, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 320,000 |
| Jun 26, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.51% | 715,000 |