Great World Company Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.179	0.179	0.179	0.179	0.179	6,000
2024-05-14	0.185	0.185	0.179	0.179	0.179	60,000
2024-05-13	0.182	0.182	0.182	0.182	0.182	800
2024-05-10	0.188	0.188	0.187	0.187	0.187	24,000
2024-05-09	0.192	0.192	0.188	0.188	0.188	48,000
2024-05-08	0.211	0.211	0.179	0.192	0.192	2,220,000
2024-05-07	0.275	0.295	0.230	0.233	0.233	2,442,000
2024-05-06	0.280	0.280	0.260	0.265	0.265	210,000
2024-05-03	0.300	0.300	0.300	0.300	0.300	0
2024-05-02	0.300	0.300	0.300	0.300	0.300	0
2024-04-30	0.300	0.300	0.300	0.300	0.300	6,000
2024-04-29	0.350	0.350	0.345	0.345	0.345	6,000
2024-04-26	0.315	0.315	0.315	0.315	0.315	0
2024-04-25	0.315	0.315	0.315	0.315	0.315	15,000
2024-04-24	0.305	0.305	0.305	0.305	0.305	6,000
2024-04-23	0.340	0.340	0.340	0.340	0.340	1,000
2024-04-22	0.380	0.380	0.340	0.340	0.340	18,000
2024-04-19	0.335	0.335	0.335	0.335	0.335	6,000
2024-04-18	0.330	0.330	0.330	0.330	0.330	6,000
2024-04-17	0.360	0.360	0.360	0.360	0.360	200
2024-04-16	0.360	0.360	0.360	0.360	0.360	6,000
2024-04-15	0.360	0.360	0.360	0.360	0.360	0
2024-04-12	0.360	0.360	0.360	0.360	0.360	12,000
2024-04-11	0.390	0.390	0.390	0.390	0.390	0
2024-04-10	0.390	0.390	0.390	0.390	0.390	40,000
2024-04-09	0.330	0.330	0.330	0.330	0.330	42,000
2024-04-08	0.480	0.610	0.370	0.370	0.370	82,000
2024-04-05	0.425	0.425	0.425	0.425	0.425	0
2024-04-03	0.425	0.425	0.425	0.425	0.425	0
2024-04-02	0.425	0.425	0.425	0.425	0.425	0
2024-03-28	0.425	0.425	0.425	0.425	0.425	12,000
2024-03-27	0.430	0.430	0.430	0.430	0.430	6,000
2024-03-26	0.420	0.425	0.420	0.425	0.425	12,000
2024-03-25	0.415	0.450	0.415	0.450	0.450	24,000
2024-03-22	0.425	0.425	0.425	0.425	0.425	18,000
2024-03-21	0.425	0.425	0.425	0.425	0.425	0
2024-03-20	0.425	0.425	0.425	0.425	0.425	6,000
2024-03-19	0.395	0.395	0.395	0.395	0.395	0
2024-03-18	0.395	0.395	0.395	0.395	0.395	6,000
2024-03-15	0.395	0.395	0.395	0.395	0.395	12,000
2024-03-14	0.395	0.395	0.395	0.395	0.395	12,000
2024-03-13	0.360	0.360	0.360	0.360	0.360	18,000
2024-03-12	0.400	0.400	0.400	0.400	0.400	0
2024-03-11	0.400	0.400	0.400	0.400	0.400	0
2024-03-08	0.435	0.435	0.435	0.435	0.435	0
2024-03-07	0.435	0.435	0.435	0.435	0.435	0
2024-03-06	0.435	0.435	0.435	0.435	0.435	0
2024-03-05	0.435	0.465	0.435	0.435	0.435	18,000
2024-03-04	0.420	0.420	0.420	0.420	0.420	0
2024-03-01	0.440	0.440	0.420	0.420	0.420	30,000
2024-02-29	0.400	0.400	0.400	0.400	0.400	22,600
2024-02-28	0.410	0.410	0.410	0.410	0.410	30,000
2024-02-27	0.450	0.560	0.360	0.410	0.410	144,000
2024-02-26	0.440	0.490	0.395	0.410	0.410	72,000
2024-02-23	0.430	0.530	0.405	0.405	0.405	36,800
2024-02-22	0.400	0.400	0.400	0.400	0.400	12,800
2024-02-21	0.480	0.560	0.400	0.415	0.415	80,000
2024-02-20	0.420	0.420	0.420	0.420	0.420	0
2024-02-19	0.440	0.440	0.420	0.420	0.420	72,000
2024-02-16	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 11 of 18 · 1,054 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.