GC Construction Holdings Limited (HKG:1489)
Hong Kong · Delayed Price · Currency is HKD 3.880
-0.100 (-2.51%)
Nov 6, 2026, 3:53 PM HKT
GC Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.98 | 3.98 | 3.79 | 3.88 | 3.88 | -2.51% | 860,000 |
| Nov 5, 2026 | 3.96 | 4.13 | 3.89 | 3.98 | 3.98 | -2.45% | 1,315,000 |
| Nov 4, 2026 | 3.96 | 4.10 | 3.88 | 4.08 | 4.08 | 2.51% | 280,000 |
| Nov 3, 2026 | 4.14 | 4.14 | 3.97 | 3.98 | 3.98 | -3.75% | 615,000 |
| Nov 2, 2026 | 4.05 | 4.24 | 3.95 | 4.14 | 4.14 | 3.37% | 425,000 |
| Oct 30, 2026 | 4.23 | 4.23 | 3.97 | 4.00 | 4.00 | -5.44% | 300,000 |
| Oct 29, 2026 | 4.19 | 4.40 | 4.19 | 4.23 | 4.23 | 0.83% | 890,000 |
| Oct 28, 2026 | 4.05 | 4.20 | 4.05 | 4.20 | 4.20 | 3.97% | 195,000 |
| Oct 27, 2026 | 4.37 | 4.37 | 3.94 | 4.04 | 4.04 | -7.56% | 1,020,000 |
| Oct 26, 2026 | 4.09 | 4.40 | 4.01 | 4.37 | 4.37 | 6.85% | 1,305,000 |
| Oct 23, 2026 | 3.95 | 4.20 | 3.94 | 4.09 | 4.09 | 4.61% | 1,220,000 |
| Oct 22, 2026 | 3.90 | 4.03 | 3.77 | 3.91 | 3.91 | -0.13% | 630,000 |
| Oct 21, 2026 | 3.70 | 4.11 | 3.70 | 3.91 | 3.91 | 9.83% | 1,945,000 |
| Oct 20, 2026 | 3.52 | 3.87 | 3.51 | 3.56 | 3.56 | 3.04% | 1,285,000 |
| Oct 16, 2026 | 3.25 | 3.48 | 3.17 | 3.46 | 3.46 | 8.48% | 185,000 |
| Oct 15, 2026 | 3.45 | 3.45 | 3.19 | 3.19 | 3.19 | -7.68% | 495,000 |
| Oct 14, 2026 | 3.36 | 3.62 | 3.30 | 3.45 | 3.45 | 5.34% | 590,000 |
| Oct 13, 2026 | 3.31 | 3.39 | 3.23 | 3.28 | 3.28 | -0.15% | 375,000 |
| Oct 12, 2026 | 3.15 | 3.46 | 3.08 | 3.28 | 3.28 | 4.13% | 500,000 |
| Oct 9, 2026 | 3.46 | 3.46 | 3.15 | 3.15 | 3.15 | -8.96% | 600,000 |
| Oct 8, 2026 | 3.55 | 3.58 | 3.22 | 3.46 | 3.46 | -2.40% | 895,000 |
| Oct 7, 2026 | 3.52 | 3.64 | 3.45 | 3.55 | 3.55 | 0.85% | 770,000 |
| Oct 6, 2026 | 3.98 | 4.00 | 3.52 | 3.52 | 3.52 | -10.33% | 1,155,000 |
| Oct 5, 2026 | 4.02 | 4.04 | 3.73 | 3.92 | 3.92 | 3.16% | 1,450,000 |
| Oct 2, 2026 | 3.74 | 4.20 | 3.68 | 3.80 | 3.80 | 7.50% | 2,405,800 |
| Sep 30, 2026 | 3.32 | 3.60 | 3.32 | 3.54 | 3.54 | 3.36% | 868,000 |
| Sep 29, 2026 | 3.63 | 3.63 | 3.30 | 3.42 | 3.42 | -5.66% | 1,800,000 |
| Sep 28, 2026 | 3.57 | 3.63 | 3.36 | 3.63 | 3.63 | 1.68% | 1,805,000 |
| Sep 25, 2026 | 3.90 | 3.90 | 3.24 | 3.57 | 3.57 | -8.59% | 2,115,000 |
| Sep 24, 2026 | 3.30 | 4.09 | 3.10 | 3.90 | 3.90 | 30.87% | 5,798,000 |
| Sep 23, 2026 | 2.43 | 3.50 | 2.43 | 2.98 | 2.98 | 30.13% | 7,670,000 |
| Sep 22, 2026 | 4.40 | 4.39 | 1.60 | 2.29 | 2.29 | -48.19% | 20,384,000 |
| Sep 21, 2026 | 4.01 | 4.53 | 4.06 | 4.42 | 4.42 | 10.36% | 3,515,000 |
| Sep 18, 2026 | 4.10 | 4.60 | 3.00 | 4.01 | 4.01 | -2.20% | 10,990,200 |
| Sep 17, 2026 | 3.67 | 4.10 | 3.67 | 4.10 | 4.10 | 7.34% | 4,490,000 |
| Sep 16, 2026 | 3.75 | 3.93 | 3.62 | 3.82 | 3.82 | 0.79% | 4,290,000 |
| Sep 15, 2026 | 3.73 | 3.87 | 3.46 | 3.79 | 3.79 | 1.75% | 5,690,000 |
| Sep 14, 2026 | 3.00 | 3.88 | 3.00 | 3.72 | 3.72 | 27.18% | 7,290,600 |
| Sep 11, 2026 | 2.50 | 3.00 | 2.50 | 2.93 | 2.93 | 18.18% | 6,640,000 |
| Sep 10, 2026 | 2.60 | 2.60 | 2.40 | 2.48 | 2.48 | 1.02% | 3,325,000 |
| Sep 9, 2026 | 2.35 | 2.45 | 2.28 | 2.45 | 2.45 | 7.46% | 3,180,000 |
| Sep 8, 2026 | 2.37 | 2.43 | 2.02 | 2.28 | 2.28 | -7.69% | 6,508,600 |
| Sep 7, 2026 | 2.50 | 2.69 | 2.37 | 2.47 | 2.47 | -1.20% | 6,105,000 |
| 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 |