Great World Company Holdings Ltd (HKG:8003)
Hong Kong · Delayed Price · Currency is HKD 0.0900
-0.0030 (-3.23%)
May 12, 2026, 3:06 PM HKT
HKG:8003 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | - | 2.15% | 54,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 744,000 |
| May 8, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 804,000 |
| May 7, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -2.54% | 324,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 60,000 |
| May 5, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.43% | 894,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.91% | 24,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 79,600 |
| Apr 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.00% | 180,000 |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.01% | - |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 60,000 |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 42,000 |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18,000 |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.94% | 72,000 |
| Apr 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 604,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -18.75% | 1,824,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.13 | 0.13 | 4.07% | 24,000 |
| Apr 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.89% | 132,000 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 66,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -19.29% | 1,512,000 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 36,000 |
| Apr 10, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.62% | 54,037 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | 216,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.43% | 169,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.25% | 18,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.76% | 12,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -11.33% | 30,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 88,000 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 38.39% | 42,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.45% | 294,000 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.12 | 0.12 | 2.65% | 16,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.08% | 384,000 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | - |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.80% | 18,000 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 6,000 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 800 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 180,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | 53,600 |
| Mar 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.33% | 48,000 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.14 | 0.14 | 11.63% | 18,000 |