GC Construction Holdings Limited (HKG:1489)
Hong Kong · Delayed Price · Currency is HKD 3.625
+0.060 (1.68%)
Sep 28, 2026, 4:08 PM HKT
GC Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |