Great Wall Belt & Road Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.044	0.052	0.044	0.052	0.520	2,490,000
2023-02-21	0.044	0.044	0.043	0.043	0.430	250,000
2023-02-20	0.042	0.042	0.042	0.042	0.420	100,000
2023-02-17	0.042	0.042	0.042	0.042	0.420	90,000
2023-02-16	0.042	0.042	0.042	0.042	0.420	501,800
2023-02-15	0.042	0.042	0.042	0.042	0.420	400
2023-02-14	0.042	0.042	0.041	0.041	0.410	350,000
2023-02-13	0.040	0.043	0.040	0.043	0.430	255,000
2023-02-10	0.040	0.040	0.040	0.040	0.400	400
2023-02-09	0.040	0.040	0.040	0.040	0.400	2,400
2023-02-08	0.040	0.040	0.040	0.040	0.400	0
2023-02-07	0.040	0.040	0.040	0.040	0.400	200
2023-02-06	0.039	0.040	0.039	0.040	0.400	250,000
2023-02-03	0.040	0.040	0.040	0.040	0.400	0
2023-02-02	0.041	0.041	0.040	0.040	0.400	600,000
2023-02-01	0.041	0.041	0.041	0.041	0.410	1,600
2023-01-31	0.041	0.041	0.041	0.041	0.410	0
2023-01-30	0.041	0.041	0.041	0.041	0.410	0
2023-01-27	0.039	0.041	0.039	0.041	0.410	120,000
2023-01-26	0.042	0.042	0.042	0.042	0.420	100,000
2023-01-20	0.037	0.041	0.037	0.041	0.410	220,000
2023-01-19	0.041	0.041	0.038	0.039	0.390	750,000
2023-01-18	0.040	0.040	0.040	0.040	0.400	0
2023-01-17	0.040	0.042	0.039	0.040	0.400	1,310,000
2023-01-16	0.042	0.042	0.041	0.042	0.420	300,000
2023-01-13	0.042	0.042	0.042	0.042	0.420	0
2023-01-12	0.042	0.042	0.042	0.042	0.420	0
2023-01-11	0.042	0.042	0.042	0.042	0.420	200,000
2023-01-10	0.043	0.043	0.043	0.043	0.430	100,000
2023-01-09	0.041	0.045	0.040	0.045	0.450	400,000
2023-01-06	0.041	0.041	0.041	0.041	0.410	600
2023-01-05	0.041	0.041	0.041	0.041	0.410	0
2023-01-04	0.041	0.041	0.041	0.041	0.410	0
2023-01-03	0.041	0.041	0.041	0.041	0.410	50,000
2022-12-30	0.043	0.043	0.042	0.042	0.420	150,000
2022-12-29	0.044	0.044	0.044	0.044	0.440	101,200
2022-12-28	0.042	0.042	0.042	0.042	0.420	110,000
2022-12-23	0.042	0.042	0.042	0.042	0.420	2,600
2022-12-22	0.042	0.043	0.041	0.042	0.420	450,000
2022-12-21	0.042	0.045	0.041	0.044	0.440	600,000
2022-12-20	0.043	0.044	0.041	0.043	0.430	250,000
2022-12-19	0.043	0.044	0.043	0.044	0.440	100,000
2022-12-16	0.043	0.043	0.043	0.043	0.430	0
2022-12-15	0.047	0.047	0.043	0.043	0.430	600,000
2022-12-14	0.050	0.050	0.050	0.050	0.500	50,000
2022-12-13	0.048	0.052	0.045	0.051	0.510	580,000
2022-12-12	0.046	0.046	0.044	0.046	0.460	250,000
2022-12-09	0.043	0.045	0.043	0.044	0.440	660,000
2022-12-08	0.043	0.043	0.043	0.043	0.430	50,000
2022-12-07	0.045	0.047	0.043	0.043	0.430	2,496,600
2022-12-06	0.045	0.047	0.045	0.047	0.470	270,000
2022-12-05	0.045	0.045	0.043	0.045	0.450	1,106,844
2022-12-02	0.045	0.050	0.043	0.046	0.460	400,000
2022-12-01	0.045	0.048	0.043	0.045	0.450	1,880,000
2022-11-30	0.046	0.046	0.045	0.045	0.450	985,833
2022-11-29	0.044	0.046	0.044	0.046	0.460	1,350,000
2022-11-28	0.046	0.046	0.044	0.044	0.440	90,000
2022-11-25	0.044	0.050	0.044	0.050	0.500	705,000
2022-11-24	0.045	0.046	0.044	0.045	0.450	282,000
2022-11-23	0.043	0.048	0.043	0.046	0.460	4,748,200

← NewerPage 16 of 21 · 1,229 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.