GC Construction Holdings Limited (HKG:1489)
Hong Kong · Delayed Price · Currency is HKD 0.3900
-0.0050 (-1.27%)
Last updated: Apr 16, 2026, 1:07 PM HKT
GC Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | - | -1.27% | 5,000 |
| 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 |
| Mar 12, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 1,130,000 |
| Mar 11, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 380,000 |
| Mar 10, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 2.78% | 1,840,000 |
| Mar 9, 2026 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 1,065,000 |
| Mar 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 1,105,000 |
| Mar 5, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 60,000 |
| Mar 4, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,200,000 |
| Mar 3, 2026 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 1.35% | 1,990,000 |
| Mar 2, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 1,310,000 |
| Feb 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 2,180,000 |
| Feb 26, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.60% | 2,340,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 30,000 |
| Feb 24, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.53% | 155,000 |
| Feb 23, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 5.33% | 610,000 |
| Feb 20, 2026 | 0.40 | 0.41 | 0.38 | 0.38 | 0.38 | -1.32% | 445,000 |
| Feb 16, 2026 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | -2.56% | 75,000 |
| Feb 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 170,000 |
| Feb 12, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.94% | 430,000 |
| Feb 11, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 430,000 |
| Feb 10, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 80,000 |
| Feb 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 30,000 |
| Feb 6, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.61% | 3,620,000 |
| Feb 5, 2026 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 3.75% | 4,390,000 |
| Feb 4, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 2,650,000 |
| Feb 3, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 3,230,000 |
| Feb 2, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.95% | 3,020,000 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 4,750,000 |
| Jan 29, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 2,090,000 |