Great World Company Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.290	0.290	0.290	0.290	0.290	30,000
2023-11-15	0.300	0.300	0.300	0.300	0.300	6,000
2023-11-14	0.345	0.345	0.345	0.345	0.345	0
2023-11-13	0.295	0.380	0.295	0.380	0.380	99,187
2023-11-10	0.260	0.260	0.260	0.260	0.260	0
2023-11-09	0.255	0.255	0.233	0.250	0.250	32,000
2023-11-08	0.410	0.410	0.300	0.305	0.305	372,000
2023-11-07	0.415	0.415	0.410	0.410	0.410	12,000
2023-11-06	0.510	0.510	0.490	0.490	0.490	10,800
2023-11-03	0.550	0.550	0.550	0.550	0.550	0
2023-11-02	0.550	0.550	0.550	0.550	0.550	0
2023-11-01	0.550	0.550	0.550	0.550	0.550	0
2023-10-31	0.550	0.550	0.550	0.550	0.550	0
2023-10-30	0.550	0.550	0.550	0.550	0.550	0
2023-10-27	0.550	0.550	0.550	0.550	0.550	0
2023-10-26	0.550	0.550	0.550	0.550	0.550	400
2023-10-25	0.620	0.620	0.550	0.550	0.550	6,000
2023-10-24	0.500	0.500	0.500	0.500	0.500	0
2023-10-20	0.500	0.500	0.500	0.500	0.500	6,000
2023-10-19	0.520	0.520	0.520	0.520	0.520	0
2023-10-18	0.520	0.520	0.520	0.520	0.520	0
2023-10-17	0.520	0.520	0.520	0.520	0.520	0
2023-10-16	0.520	0.520	0.520	0.520	0.520	6,000
2023-10-13	0.500	0.500	0.500	0.500	0.500	0
2023-10-12	0.500	0.500	0.500	0.500	0.500	0
2023-10-11	0.440	0.480	0.440	0.480	0.480	25,200
2023-10-10	0.580	0.580	0.580	0.580	0.580	18,000
2023-10-09	0.520	0.520	0.520	0.520	0.520	0
2023-10-06	0.520	0.520	0.520	0.520	0.520	0
2023-10-05	0.520	0.520	0.520	0.520	0.520	0
2023-10-04	0.520	0.520	0.520	0.520	0.520	0
2023-10-03	0.520	0.520	0.520	0.520	0.520	0
2023-09-29	0.520	0.520	0.520	0.520	0.520	0
2023-09-28	0.520	0.520	0.520	0.520	0.520	29,200
2023-09-27	0.550	0.700	0.520	0.520	0.520	36,000
2023-09-26	0.450	0.450	0.450	0.450	0.450	0
2023-09-25	0.450	0.450	0.450	0.450	0.450	0
2023-09-22	0.450	0.470	0.450	0.450	0.450	42,000
2023-09-21	0.450	0.450	0.450	0.450	0.450	30,000
2023-09-20	0.440	0.440	0.440	0.440	0.440	6,000
2023-09-19	0.385	0.470	0.385	0.450	0.450	275,800
2023-09-18	0.410	0.410	0.330	0.365	0.365	52,000
2023-09-15	0.450	0.450	0.450	0.450	0.450	0
2023-09-14	0.450	0.470	0.450	0.450	0.450	114,000
2023-09-13	0.445	0.445	0.445	0.445	0.445	0
2023-09-12	0.415	0.460	0.415	0.445	0.445	102,000
2023-09-11	0.380	0.380	0.380	0.380	0.380	0
2023-09-07	0.380	0.380	0.380	0.380	0.380	0
2023-09-06	0.380	0.385	0.380	0.380	0.380	44,000
2023-09-05	0.340	0.340	0.340	0.340	0.340	2,600
2023-09-04	0.340	0.340	0.340	0.340	0.340	48,000
2023-09-01	0.340	0.340	0.340	0.340	0.340	0
2023-08-31	0.340	0.340	0.340	0.340	0.340	42,000
2023-08-30	0.415	0.415	0.410	0.410	0.410	144,000
2023-08-29	0.410	0.410	0.410	0.410	0.410	0
2023-08-28	0.425	0.425	0.410	0.410	0.410	26,000
2023-08-25	0.480	0.480	0.480	0.480	0.480	6,000
2023-08-24	0.480	0.480	0.480	0.480	0.480	6,000
2023-08-23	0.470	0.490	0.470	0.470	0.470	132,000
2023-08-22	0.425	0.425	0.425	0.425	0.425	0

← NewerPage 13 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.