GBA Holdings Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.250	0.255	0.246	0.249	1.245	340,200
2024-08-09	0.250	0.250	0.248	0.250	1.250	247,764
2024-08-08	0.243	0.255	0.243	0.250	1.250	272,920
2024-08-07	0.239	0.249	0.237	0.246	1.230	279,160
2024-08-06	0.247	0.247	0.227	0.240	1.200	349,280
2024-08-05	0.255	0.255	0.235	0.242	1.210	396,040
2024-08-02	0.260	0.260	0.250	0.255	1.275	511,480
2024-08-01	0.255	0.265	0.248	0.260	1.300	861,840
2024-07-31	0.295	0.295	0.248	0.265	1.325	1,132,361
2024-07-30	0.305	0.305	0.290	0.300	1.500	996,081
2024-07-29	0.300	0.305	0.295	0.305	1.525	1,076,440
2024-07-26	0.320	0.320	0.280	0.300	1.500	1,616,641
2024-07-25	0.330	0.330	0.300	0.315	1.575	2,804,440
2024-07-24	0.350	0.350	0.315	0.330	1.650	3,184,880
2024-07-23	0.310	0.360	0.285	0.335	1.675	8,831,600
2024-07-22	0.355	0.355	0.310	0.345	1.725	789,280
2024-07-19	0.340	0.355	0.335	0.345	1.725	601,600
2024-07-18	0.340	0.350	0.320	0.345	1.725	211,320
2024-07-17	0.355	0.395	0.345	0.345	1.725	705,440
2024-07-16	0.285	0.375	0.285	0.365	1.825	979,888
2024-07-15	0.275	0.285	0.275	0.280	1.400	251,528
2024-07-12	0.285	0.285	0.275	0.275	1.375	151,440
2024-07-11	0.290	0.300	0.275	0.285	1.425	416,320
2024-07-10	0.280	0.290	0.275	0.285	1.425	367,240
2024-07-09	0.280	0.280	0.265	0.280	1.400	391,760
2024-07-08	0.300	0.300	0.265	0.280	1.400	311,400
2024-07-05	0.310	0.310	0.280	0.290	1.450	383,320
2024-07-04	0.360	0.375	0.241	0.300	1.500	2,333,544
2024-07-03	0.430	0.430	0.355	0.360	1.800	542,832
2024-07-02	0.460	0.470	0.410	0.430	2.150	551,688
2024-06-28	0.485	0.490	0.460	0.475	2.375	380,800
2024-06-27	0.460	0.490	0.460	0.490	2.450	286,100
2024-06-26	0.455	0.480	0.440	0.480	2.400	868,464
2024-06-25	0.450	0.495	0.450	0.475	2.375	405,800
2024-06-24	0.480	0.485	0.460	0.485	2.425	69,600
2024-06-21	0.490	0.495	0.440	0.490	2.450	864,240
2024-06-20	0.490	0.500	0.470	0.485	2.425	766,940
2024-06-19	0.485	0.520	0.480	0.490	2.450	977,548
2024-06-18	0.500	0.520	0.450	0.500	2.500	1,962,568
2024-06-17	0.430	0.490	0.430	0.490	2.450	2,271,688
2024-06-14	0.370	0.420	0.365	0.420	2.100	1,364,072
2024-06-13	0.360	0.380	0.340	0.365	1.825	909,488
2024-06-12	0.360	0.365	0.335	0.345	1.725	15,009,773
2024-06-11	0.370	0.370	0.330	0.340	1.700	572,528
2024-06-07	0.330	0.365	0.315	0.360	1.800	1,250,284
2024-06-06	0.340	0.355	0.310	0.320	1.600	1,363,632
2024-06-05	0.280	0.330	0.265	0.330	1.650	4,543,948
2024-06-04	0.275	0.280	0.255	0.275	1.375	367,814
2024-06-03	0.260	0.285	0.250	0.275	1.375	1,249,856
2024-05-31	0.244	0.260	0.230	0.260	1.300	1,356,488
2024-05-30	0.249	0.270	0.245	0.245	1.225	1,620,185
2024-05-29	0.220	0.265	0.211	0.249	1.245	3,046,590
2024-05-28	0.188	0.224	0.182	0.220	1.100	40,292,900
2024-05-27	0.158	0.227	0.158	0.170	0.850	5,634,726
2024-05-24	0.125	0.163	0.123	0.157	0.785	17,106,600
2024-05-23	0.122	0.123	0.122	0.123	0.615	6,520
2024-05-22	0.124	0.124	0.121	0.122	0.610	11,320
2024-05-21	0.116	0.134	0.115	0.128	0.640	95,682
2024-05-20	0.120	0.122	0.118	0.122	0.610	182,680
2024-05-17	0.117	0.129	0.114	0.125	0.625	128,200

← NewerPage 10 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.