GBA Holdings Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.370	0.450	0.360	0.410	0.410	6,847,560
2025-05-08	0.330	0.335	0.330	0.335	0.335	18,040
2025-05-07	0.340	0.345	0.340	0.345	0.345	61,445
2025-05-06	0.365	0.415	0.330	0.365	0.365	7,120
2025-05-02	0.365	0.365	0.365	0.365	0.365	213,728
2025-04-30	0.350	0.380	0.335	0.365	0.365	212,720
2025-04-29	0.340	0.340	0.340	0.340	0.340	24,240
2025-04-28	0.330	0.350	0.330	0.335	0.335	100,800
2025-04-25	0.360	0.370	0.360	0.370	0.370	54,960
2025-04-24	0.330	0.355	0.330	0.355	0.355	1,373,321
2025-04-23	0.375	0.375	0.375	0.375	0.375	52,960
2025-04-22	0.370	0.375	0.370	0.375	0.375	50,480
2025-04-17	0.370	0.375	0.370	0.375	0.375	123,360
2025-04-16	0.390	0.390	0.375	0.375	0.375	78,312
2025-04-15	0.390	0.390	0.350	0.390	0.390	8,680
2025-04-14	0.390	0.390	0.390	0.390	0.390	36,760
2025-04-11	0.380	0.390	0.380	0.390	0.390	38,608
2025-04-10	0.405	0.405	0.405	0.405	0.405	105,120
2025-04-09	0.390	0.400	0.390	0.400	0.400	355,966
2025-04-08	0.445	0.445	0.440	0.440	0.440	69,000
2025-04-07	0.370	0.375	0.370	0.375	0.375	113,440
2025-04-03	0.395	0.440	0.395	0.400	0.400	3,159,640
2025-04-02	0.430	0.430	0.430	0.430	0.430	38,800
2025-04-01	0.385	0.485	0.385	0.430	0.430	625,654
2025-03-31	0.430	0.430	0.395	0.410	0.410	67,640
2025-03-28	0.435	0.490	0.405	0.410	0.410	403,872
2025-03-27	0.445	0.445	0.405	0.440	0.440	175,960
2025-03-26	0.470	0.470	0.415	0.445	0.445	272,227
2025-03-25	0.425	0.475	0.425	0.475	0.475	546,948
2025-03-24	0.305	0.550	0.305	0.510	0.510	82,340
2025-03-21	0.480	0.540	0.480	0.480	0.480	317,440
2025-03-20	0.510	0.510	0.435	0.475	0.475	189,760
2025-03-19	0.385	0.480	0.380	0.475	0.475	668,888
2025-03-18	0.086	0.089	0.083	0.089	0.445	181,691
2025-03-17	0.086	0.092	0.086	0.087	0.435	242,200
2025-03-14	0.088	0.089	0.084	0.084	0.420	40,151
2025-03-13	0.090	0.091	0.087	0.090	0.450	115,856
2025-03-12	0.094	0.094	0.085	0.091	0.455	67,982
2025-03-11	0.085	0.095	0.085	0.089	0.445	724,152
2025-03-10	0.083	0.097	0.083	0.094	0.470	41,904
2025-03-07	0.090	0.090	0.086	0.086	0.430	36,568
2025-03-06	0.086	0.096	0.085	0.090	0.450	109,240
2025-03-05	0.086	0.089	0.086	0.089	0.445	94,680
2025-03-04	0.094	0.094	0.086	0.086	0.430	59,241
2025-03-03	0.088	0.098	0.087	0.094	0.470	348,485
2025-02-28	0.088	0.096	0.081	0.084	0.420	86,200
2025-02-27	0.088	0.088	0.083	0.086	0.430	44,120
2025-02-26	0.089	0.089	0.088	0.088	0.440	96,920
2025-02-25	0.091	0.091	0.082	0.087	0.435	174,883
2025-02-24	0.088	0.108	0.088	0.092	0.460	275,880
2025-02-21	0.090	0.097	0.088	0.089	0.445	110,210
2025-02-20	0.086	0.101	0.086	0.099	0.495	2,955,294
2025-02-19	0.081	0.092	0.081	0.089	0.445	278,050
2025-02-18	0.082	0.094	0.080	0.082	0.410	128,384
2025-02-17	0.081	0.085	0.081	0.085	0.425	25,920
2025-02-14	0.098	0.098	0.085	0.088	0.440	273,848
2025-02-13	0.076	0.100	0.076	0.088	0.440	927,154
2025-02-12	0.077	0.080	0.073	0.079	0.395	400,567
2025-02-11	0.075	0.077	0.075	0.077	0.385	145,600
2025-02-10	0.074	0.076	0.071	0.076	0.380	287,680

← NewerPage 7 of 20 · 1,196 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.