GBA Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.312	0.336	0.308	0.312	1.532	162,122
2022-08-25	0.304	0.328	0.300	0.320	1.572	169,412
2022-08-24	0.320	0.320	0.300	0.312	1.532	261,855
2022-08-23	0.324	0.340	0.320	0.320	1.572	111,220
2022-08-22	0.320	0.336	0.316	0.336	1.650	110,206
2022-08-19	0.320	0.336	0.320	0.324	1.591	82,710
2022-08-18	0.312	0.336	0.312	0.324	1.591	340,229
2022-08-17	0.340	0.340	0.316	0.320	1.572	367,697
2022-08-16	0.360	0.372	0.332	0.340	1.670	328,113
2022-08-15	0.344	0.364	0.340	0.356	1.748	224,430
2022-08-12	0.332	0.376	0.328	0.348	1.709	1,025,232
2022-08-11	0.336	0.352	0.320	0.332	1.631	292,687
2022-08-10	0.340	0.356	0.320	0.328	1.611	574,053
2022-08-09	0.308	0.432	0.300	0.340	1.670	3,993,583
2022-08-08	0.304	0.320	0.300	0.312	1.532	411,964
2022-08-05	0.288	0.328	0.284	0.312	1.532	1,012,439
2022-08-04	0.312	0.332	0.296	0.296	1.454	524,240
2022-08-03	0.304	0.328	0.304	0.312	1.532	448,748
2022-08-02	0.308	0.328	0.296	0.324	1.591	1,479,747
2022-08-01	0.324	0.328	0.308	0.316	1.552	974,891
2022-07-29	0.360	0.380	0.328	0.336	1.650	1,236,747
2022-07-28	0.316	0.388	0.308	0.360	1.768	3,773,688
2022-07-27	0.308	0.328	0.300	0.316	1.552	830,830
2022-07-26	0.328	0.336	0.300	0.332	1.631	1,682,012
2022-07-25	0.320	0.364	0.276	0.328	1.611	3,149,711
2022-07-22	0.424	0.452	0.316	0.320	1.572	5,128,544
2022-07-21	0.348	0.592	0.344	0.424	2.082	17,290,466
2022-07-20	1.180	1.180	0.356	0.368	1.807	14,885,252
2022-07-19	0.040	0.040	0.040	0.040	19.644	68,253
2022-07-18	0.040	0.040	0.040	0.040	19.644	5,076,530
2022-07-15	0.040	0.040	0.040	0.040	19.644	23,009
2022-07-14	0.040	0.040	0.040	0.040	19.644	448
2022-07-13	0.040	0.040	0.040	0.040	19.644	692
2022-07-12	0.040	0.040	0.040	0.040	19.644	407
2022-07-11	0.040	0.040	0.040	0.040	19.644	407
2022-07-08	0.040	0.040	0.040	0.040	19.644	34,127
2022-07-07	0.040	0.040	0.040	0.040	19.644	4,110,271
2022-07-06	0.040	0.040	0.040	0.040	19.644	1,222
2022-07-05	0.040	0.040	0.040	0.040	19.644	529
2022-07-04	0.040	0.040	0.040	0.040	19.644	29,932
2022-06-30	0.040	0.040	0.040	0.040	19.644	814
2022-06-29	0.040	0.040	0.040	0.040	19.644	244
2022-06-28	0.040	0.040	0.040	0.040	19.644	937
2022-06-27	0.040	0.040	0.040	0.040	19.644	1,222
2022-06-24	0.040	0.040	0.040	0.040	19.644	3,787
2022-06-23	0.040	0.040	0.040	0.040	19.644	7,982
2022-06-22	0.040	0.040	0.040	0.040	19.644	12,054
2022-06-21	0.040	0.040	0.040	0.040	19.644	9,570
2022-06-20	0.040	0.040	0.040	0.040	19.644	23,946
2022-06-17	0.040	0.040	0.040	0.040	19.644	937
2022-06-16	0.040	0.040	0.040	0.040	19.644	733
2022-06-15	0.040	0.040	0.040	0.040	19.644	611
2022-06-13	0.040	0.040	0.040	0.040	19.644	8,837
2022-06-10	0.040	0.040	0.040	0.040	19.644	733
2022-06-09	0.040	0.040	0.040	0.040	19.644	76,683
2022-06-08	0.040	0.040	0.040	0.040	19.644	34,651
2022-06-07	0.040	0.040	0.040	0.040	19.644	1,344
2022-06-06	0.040	0.040	0.040	0.040	19.644	1,140
2022-06-02	0.040	0.040	0.040	0.040	19.644	2,118
2022-06-01	0.040	0.040	0.040	0.040	19.644	2,443

← NewerPage 18 of 20 · 1,197 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.