GBA Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.325	0.360	0.315	0.325	0.325	160
2025-08-01	0.315	0.325	0.315	0.325	0.325	110,000
2025-07-31	0.315	0.330	0.315	0.325	0.325	219,640
2025-07-30	0.325	0.340	0.315	0.340	0.340	1,012,200
2025-07-29	0.340	0.355	0.315	0.325	0.325	14,790,160
2025-07-28	0.330	0.335	0.330	0.335	0.335	834,120
2025-07-25	0.345	0.345	0.325	0.325	0.325	61,762
2025-07-24	0.360	0.360	0.320	0.345	0.345	224,920
2025-07-23	0.330	0.330	0.330	0.330	0.330	1,240
2025-07-22	0.360	0.360	0.325	0.325	0.325	261,560
2025-07-21	0.360	0.360	0.360	0.360	0.360	17,640
2025-07-18	0.330	0.330	0.330	0.330	0.330	4,900
2025-07-17	0.325	0.350	0.320	0.330	0.330	883,440
2025-07-16	0.330	0.360	0.330	0.340	0.340	2,441,680
2025-07-15	0.320	0.335	0.320	0.335	0.335	1,061,960
2025-07-14	0.285	0.305	0.285	0.300	0.300	160,361
2025-07-11	0.305	0.305	0.305	0.305	0.305	77,616
2025-07-10	0.305	0.305	0.300	0.305	0.305	296,880
2025-07-09	0.300	0.300	0.300	0.300	0.300	38,640
2025-07-08	0.330	0.330	0.330	0.330	0.330	2,120
2025-07-07	0.340	0.340	0.340	0.340	0.340	2,807
2025-07-04	0.340	0.340	0.340	0.340	0.340	64,480
2025-07-03	0.305	0.330	0.300	0.330	0.330	318,560
2025-07-02	0.310	0.335	0.310	0.330	0.330	468,520
2025-06-30	0.310	0.360	0.310	0.330	0.330	465,080
2025-06-27	0.290	0.350	0.290	0.305	0.305	789,082
2025-06-26	0.305	0.305	0.275	0.295	0.295	262,560
2025-06-25	0.315	0.315	0.315	0.315	0.315	5,497
2025-06-24	0.285	0.335	0.285	0.315	0.315	12,927,840
2025-06-23	0.270	0.270	0.270	0.270	0.270	22,001
2025-06-20	0.275	0.275	0.275	0.275	0.275	1,560
2025-06-19	0.275	0.275	0.275	0.275	0.275	27,000
2025-06-18	0.280	0.280	0.280	0.280	0.280	2,640
2025-06-17	0.280	0.285	0.280	0.280	0.280	90,225
2025-06-16	0.295	0.295	0.295	0.295	0.295	32,080
2025-06-13	0.295	0.295	0.295	0.295	0.295	51,385
2025-06-12	0.305	0.305	0.270	0.300	0.300	1,476,560
2025-06-11	0.300	0.300	0.300	0.300	0.300	3,520
2025-06-10	0.285	0.300	0.285	0.300	0.300	181,524
2025-06-09	0.295	0.295	0.295	0.295	0.295	200,520
2025-06-06	0.285	0.305	0.280	0.305	0.305	117,600
2025-06-05	0.285	0.285	0.285	0.285	0.285	17,160
2025-06-04	0.280	0.295	0.270	0.285	0.285	657,560
2025-06-03	0.335	0.335	0.270	0.280	0.280	2,908,680
2025-06-02	0.395	0.400	0.335	0.335	0.335	418,840
2025-05-30	0.395	0.395	0.380	0.380	0.380	35,980
2025-05-29	0.375	0.385	0.375	0.385	0.385	193,240
2025-05-28	0.405	0.405	0.405	0.405	0.405	520
2025-05-27	0.405	0.405	0.405	0.405	0.405	1,180
2025-05-26	0.405	0.405	0.405	0.405	0.405	810
2025-05-23	0.405	0.405	0.405	0.405	0.405	25
2025-05-22	0.405	0.405	0.405	0.405	0.405	39,920
2025-05-21	0.405	0.405	0.405	0.405	0.405	486,160
2025-05-20	0.410	0.410	0.375	0.410	0.410	2,600
2025-05-19	0.415	0.425	0.405	0.410	0.410	1,316,516
2025-05-16	0.435	0.435	0.370	0.430	0.430	8,585,192
2025-05-15	0.380	0.420	0.355	0.420	0.420	303,600
2025-05-14	0.430	0.445	0.395	0.395	0.395	1,997,375
2025-05-13	0.445	0.445	0.415	0.420	0.420	20,286,640
2025-05-12	0.420	0.425	0.405	0.415	0.415	11,794,673

← NewerPage 6 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.