GC Construction Holdings Limited (HKG:1489)
Hong Kong · Delayed Price · Currency is HKD 0.5100
-0.0200 (-3.77%)
At close: May 28, 2026
GC Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -3.77% | 1,160,000 |
| May 27, 2026 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 3.92% | 1,150,000 |
| May 26, 2026 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -3.77% | 855,000 |
| May 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 250,000 |
| May 21, 2026 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -1.85% | 755,000 |
| May 20, 2026 | 0.58 | 0.59 | 0.54 | 0.54 | 0.54 | -8.47% | 2,580,000 |
| May 19, 2026 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | - | 530,000 |
| May 18, 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 5.36% | 805,000 |
| May 15, 2026 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | 1.82% | 725,000 |
| May 14, 2026 | 0.57 | 0.64 | 0.50 | 0.55 | 0.55 | -3.51% | 3,305,000 |
| May 13, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -3.39% | 2,150,000 |
| May 12, 2026 | 0.60 | 0.64 | 0.59 | 0.59 | 0.59 | 1.72% | 5,380,000 |
| May 11, 2026 | 0.53 | 0.60 | 0.52 | 0.58 | 0.58 | 9.43% | 3,160,000 |
| May 8, 2026 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 1.92% | 1,010,000 |
| May 7, 2026 | 0.48 | 0.56 | 0.48 | 0.52 | 0.52 | 13.04% | 4,065,000 |
| May 6, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 960,000 |
| May 5, 2026 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -5.15% | 1,865,000 |
| May 4, 2026 | 0.42 | 0.52 | 0.41 | 0.49 | 0.49 | 14.12% | 5,955,000 |
| Apr 30, 2026 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | -7.61% | 2,430,000 |
| Apr 29, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 310,000 |
| Apr 28, 2026 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 2.17% | 1,375,000 |
| Apr 27, 2026 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 5.75% | 1,715,000 |
| Apr 24, 2026 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | 1.16% | 800,000 |
| Apr 23, 2026 | 0.41 | 0.46 | 0.40 | 0.43 | 0.43 | 7.50% | 4,170,000 |
| Apr 22, 2026 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.56% | 500,000 |
| Apr 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5,000 |
| Apr 20, 2026 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | 1.30% | 1,335,000 |
| Apr 17, 2026 | 0.38 | 0.38 | 0.38 | 0.39 | 0.39 | -1.28% | 100,000 |
| Apr 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 185,000 |
| Apr 15, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 1,855,000 |
| Apr 14, 2026 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 335,000 |
| Apr 13, 2026 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | 8.11% | 570,000 |
| Apr 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 205,000 |
| Apr 9, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 510,000 |
| Apr 8, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | - | 255,000 |
| Apr 2, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -3.85% | 155,000 |
| Apr 1, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4.00% | 670,000 |
| Mar 31, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 980,000 |
| Mar 30, 2026 | 0.36 | 0.38 | 0.35 | 0.38 | 0.38 | 4.11% | 2,025,000 |
| Mar 27, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.67% | 50,000 |
| Mar 26, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 100,000 |
| Mar 25, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 75,000 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 300,000 |
| Mar 23, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | - | 935,000 |
| Mar 20, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 460,000 |
| Mar 19, 2026 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | -5.95% | 1,225,000 |
| Mar 18, 2026 | 0.39 | 0.43 | 0.37 | 0.42 | 0.42 | 13.51% | 3,245,000 |
| Mar 17, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 520,000 |
| Mar 16, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 285,000 |
| Mar 13, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 1,475,000 |