Great Wall Belt & Road Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.036	0.036	0.036	0.036	0.360	400
2023-05-22	0.038	0.038	0.034	0.036	0.360	1,200,000
2023-05-19	0.039	0.039	0.039	0.039	0.390	10,000
2023-05-18	0.039	0.039	0.039	0.039	0.390	30,000
2023-05-17	0.039	0.039	0.039	0.039	0.390	0
2023-05-16	0.039	0.039	0.039	0.039	0.390	50,000
2023-05-15	0.037	0.038	0.037	0.038	0.380	250,400
2023-05-12	0.042	0.042	0.042	0.042	0.420	0
2023-05-11	0.042	0.042	0.042	0.042	0.420	1,800
2023-05-10	0.036	0.056	0.036	0.042	0.420	20,650,000
2023-05-09	0.033	0.033	0.033	0.033	0.330	160,400
2023-05-08	0.036	0.036	0.036	0.036	0.360	0
2023-05-05	0.036	0.036	0.036	0.036	0.360	1,000
2023-05-04	0.036	0.036	0.036	0.036	0.360	0
2023-05-03	0.036	0.036	0.036	0.036	0.360	0
2023-05-02	0.036	0.036	0.036	0.036	0.360	1,000
2023-04-28	0.036	0.036	0.036	0.036	0.360	810,000
2023-04-27	0.034	0.036	0.034	0.036	0.360	120,000
2023-04-26	0.038	0.038	0.038	0.038	0.380	0
2023-04-25	0.036	0.039	0.035	0.039	0.390	630,000
2023-04-24	0.038	0.038	0.038	0.038	0.380	350,000
2023-04-21	0.040	0.040	0.040	0.040	0.400	100,000
2023-04-20	0.040	0.040	0.040	0.040	0.400	50,000
2023-04-19	0.040	0.040	0.040	0.040	0.400	0
2023-04-18	0.040	0.040	0.040	0.040	0.400	50,000
2023-04-17	0.040	0.040	0.040	0.040	0.400	0
2023-04-14	0.040	0.040	0.040	0.040	0.400	190,000
2023-04-13	0.041	0.041	0.041	0.041	0.410	106,250
2023-04-12	0.041	0.041	0.041	0.041	0.410	100,800
2023-04-11	0.041	0.041	0.041	0.041	0.410	0
2023-04-06	0.041	0.041	0.041	0.041	0.410	100,000
2023-04-04	0.042	0.042	0.042	0.042	0.420	0
2023-04-03	0.042	0.042	0.042	0.042	0.420	0
2023-03-31	0.042	0.042	0.042	0.042	0.420	0
2023-03-30	0.042	0.045	0.040	0.042	0.420	1,840,800
2023-03-29	0.041	0.048	0.041	0.047	0.470	320,000
2023-03-28	0.042	0.042	0.042	0.042	0.420	3,000
2023-03-27	0.043	0.043	0.040	0.042	0.420	1,600,000
2023-03-24	0.043	0.043	0.043	0.043	0.430	50,000
2023-03-23	0.043	0.043	0.042	0.043	0.430	300,000
2023-03-22	0.041	0.041	0.041	0.041	0.410	0
2023-03-21	0.041	0.041	0.041	0.041	0.410	400
2023-03-20	0.041	0.041	0.041	0.041	0.410	4,000
2023-03-17	0.041	0.041	0.041	0.041	0.410	200,000
2023-03-16	0.042	0.042	0.042	0.042	0.420	0
2023-03-15	0.042	0.042	0.042	0.042	0.420	800
2023-03-14	0.042	0.042	0.041	0.042	0.420	902,600
2023-03-13	0.043	0.043	0.043	0.043	0.430	150,400
2023-03-10	0.042	0.042	0.041	0.041	0.410	250,000
2023-03-09	0.043	0.043	0.040	0.042	0.420	1,460,200
2023-03-08	0.043	0.045	0.043	0.045	0.450	301,200
2023-03-07	0.046	0.048	0.045	0.048	0.480	500,000
2023-03-06	0.041	0.046	0.041	0.043	0.430	750,000
2023-03-03	0.043	0.043	0.042	0.042	0.420	1,000,600
2023-03-02	0.043	0.043	0.042	0.042	0.420	500,400
2023-03-01	0.042	0.048	0.041	0.047	0.470	1,300,000
2023-02-28	0.040	0.044	0.040	0.042	0.420	1,585,200
2023-02-27	0.044	0.044	0.040	0.040	0.400	3,500,055
2023-02-24	0.048	0.055	0.043	0.044	0.440	14,464,200
2023-02-23	0.059	0.071	0.046	0.048	0.480	57,305,800

← NewerPage 15 of 21 · 1,234 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.