Great World Company Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.500	0.500	0.500	0.500	0.500	48,000
2024-02-14	0.580	0.650	0.430	0.430	0.430	30,000
2024-02-09	0.420	0.420	0.420	0.420	0.420	6,000
2024-02-08	0.540	0.570	0.540	0.570	0.570	666,000
2024-02-07	0.540	0.540	0.540	0.540	0.540	12,000
2024-02-06	0.540	0.540	0.540	0.540	0.540	18,000
2024-02-05	0.450	0.450	0.450	0.450	0.450	12,000
2024-02-02	0.375	0.375	0.375	0.375	0.375	0
2024-02-01	0.375	0.375	0.375	0.375	0.375	0
2024-01-31	0.375	0.375	0.375	0.375	0.375	0
2024-01-30	0.375	0.375	0.375	0.375	0.375	0
2024-01-29	0.375	0.375	0.375	0.375	0.375	0
2024-01-26	0.375	0.375	0.375	0.375	0.375	0
2024-01-25	0.375	0.375	0.375	0.375	0.375	0
2024-01-24	0.375	0.375	0.375	0.375	0.375	0
2024-01-23	0.375	0.375	0.375	0.375	0.375	0
2024-01-22	0.520	0.520	0.365	0.375	0.375	17,200
2024-01-19	0.415	0.415	0.415	0.415	0.415	0
2024-01-18	0.415	0.415	0.415	0.415	0.415	0
2024-01-17	0.415	0.415	0.415	0.415	0.415	0
2024-01-16	0.420	0.420	0.420	0.420	0.420	0
2024-01-15	0.420	0.420	0.420	0.420	0.420	0
2024-01-12	0.420	0.420	0.420	0.420	0.420	24,000
2024-01-11	0.420	0.420	0.420	0.420	0.420	0
2024-01-10	0.420	0.420	0.420	0.420	0.420	6,000
2024-01-09	0.450	0.450	0.450	0.450	0.450	6,000
2024-01-08	0.540	0.540	0.540	0.540	0.540	0
2024-01-05	0.540	0.540	0.540	0.540	0.540	0
2024-01-04	0.540	0.540	0.540	0.540	0.540	0
2024-01-03	0.550	0.550	0.550	0.550	0.550	0
2024-01-02	0.590	0.590	0.570	0.570	0.570	7,800
2023-12-29	0.335	0.660	0.335	0.600	0.600	594,000
2023-12-28	0.390	0.480	0.290	0.435	0.435	450,000
2023-12-27	0.345	0.345	0.345	0.345	0.345	8,000
2023-12-22	0.340	0.345	0.340	0.345	0.345	6,045
2023-12-21	0.385	0.385	0.385	0.385	0.385	24,000
2023-12-20	0.385	0.385	0.385	0.385	0.385	0
2023-12-19	0.385	0.400	0.385	0.385	0.385	72,000
2023-12-18	0.540	0.540	0.440	0.440	0.440	24,000
2023-12-15	0.500	0.500	0.500	0.500	0.500	6,000
2023-12-14	0.495	0.495	0.485	0.485	0.485	6,000
2023-12-13	0.455	0.650	0.455	0.460	0.460	84,000
2023-12-12	0.405	0.405	0.405	0.405	0.405	0
2023-12-11	0.420	0.420	0.410	0.410	0.410	12,000
2023-12-08	0.345	0.345	0.345	0.345	0.345	6,000
2023-12-07	0.345	0.345	0.345	0.345	0.345	0
2023-12-06	0.345	0.345	0.345	0.345	0.345	0
2023-12-05	0.425	0.425	0.335	0.345	0.345	18,000
2023-12-04	0.370	0.370	0.370	0.370	0.370	18,000
2023-12-01	0.330	0.330	0.330	0.330	0.330	0
2023-11-30	0.330	0.330	0.330	0.330	0.330	0
2023-11-29	0.330	0.330	0.330	0.330	0.330	200
2023-11-28	0.330	0.330	0.330	0.330	0.330	0
2023-11-27	0.330	0.330	0.330	0.330	0.330	0
2023-11-24	0.330	0.330	0.330	0.330	0.330	6,000
2023-11-23	0.325	0.325	0.325	0.325	0.325	0
2023-11-22	0.315	0.325	0.315	0.325	0.325	30,000
2023-11-21	0.495	0.495	0.300	0.345	0.345	48,000
2023-11-20	0.500	0.500	0.495	0.495	0.495	12,000
2023-11-17	0.340	0.375	0.335	0.375	0.375	48,000

← NewerPage 12 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.