Great World Company Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.425	0.425	0.425	0.425	0.425	0
2023-08-21	0.425	0.425	0.425	0.425	0.425	0
2023-08-18	0.425	0.425	0.425	0.425	0.425	0
2023-08-17	0.480	0.480	0.425	0.425	0.425	156,000
2023-08-16	0.485	0.485	0.425	0.425	0.425	102,000
2023-08-15	0.455	0.490	0.455	0.480	0.480	158,200
2023-08-14	0.435	0.435	0.435	0.435	0.435	0
2023-08-11	0.400	0.480	0.395	0.460	0.460	42,000
2023-08-10	0.440	0.445	0.440	0.440	0.440	366,000
2023-08-09	0.475	0.475	0.440	0.440	0.440	144,000
2023-08-08	0.400	0.400	0.400	0.400	0.400	0
2023-08-07	0.400	0.400	0.400	0.400	0.400	0
2023-08-04	0.495	0.495	0.390	0.395	0.395	16,000
2023-08-03	0.400	0.400	0.400	0.400	0.400	6,000
2023-08-02	0.400	0.400	0.400	0.400	0.400	10,000
2023-08-01	0.460	0.460	0.460	0.460	0.460	18,000
2023-07-31	0.460	0.460	0.460	0.460	0.460	0
2023-07-28	0.460	0.460	0.460	0.460	0.460	0
2023-07-27	0.480	0.480	0.480	0.480	0.480	6,000
2023-07-26	0.450	0.450	0.450	0.450	0.450	0
2023-07-25	0.450	0.450	0.450	0.450	0.450	144,000
2023-07-24	0.480	0.480	0.480	0.480	0.480	0
2023-07-21	0.450	0.540	0.450	0.490	0.490	30,000
2023-07-20	0.460	0.460	0.455	0.455	0.455	30,000
2023-07-19	0.460	0.460	0.460	0.460	0.460	0
2023-07-18	0.460	0.460	0.460	0.460	0.460	0
2023-07-14	0.460	0.460	0.460	0.460	0.460	48,000
2023-07-13	0.480	0.480	0.480	0.480	0.480	0
2023-07-12	0.480	0.480	0.480	0.480	0.480	0
2023-07-11	0.500	0.500	0.500	0.500	0.500	12,000
2023-07-10	0.500	0.500	0.500	0.500	0.500	48,000
2023-07-07	0.500	0.590	0.500	0.500	0.500	12,000
2023-07-06	0.425	0.425	0.425	0.425	0.425	0
2023-07-05	0.425	0.425	0.425	0.425	0.425	144,000
2023-07-04	0.425	0.425	0.425	0.425	0.425	0
2023-07-03	0.430	0.430	0.425	0.425	0.425	6,000
2023-06-30	0.450	0.450	0.430	0.430	0.430	18,000
2023-06-29	0.495	0.495	0.450	0.450	0.450	6,000
2023-06-28	0.320	0.495	0.320	0.400	0.400	118,200
2023-06-27	0.355	0.400	0.355	0.390	0.390	78,000
2023-06-26	0.340	0.340	0.330	0.330	0.330	54,000
2023-06-23	0.340	0.340	0.300	0.330	0.330	132,000
2023-06-21	0.340	0.340	0.340	0.340	0.340	0
2023-06-20	0.340	0.340	0.340	0.340	0.340	12,000
2023-06-19	0.510	0.510	0.315	0.340	0.340	762,000
2023-06-16	0.510	0.510	0.510	0.510	0.510	270,000
2023-06-15	0.285	0.285	0.285	0.285	0.285	0
2023-06-14	0.285	0.285	0.285	0.285	0.285	0
2023-06-13	0.285	0.285	0.285	0.285	0.285	0
2023-06-12	0.340	0.340	0.285	0.285	0.285	24,800
2023-06-09	0.375	0.375	0.375	0.375	0.375	0
2023-06-08	0.375	0.375	0.375	0.375	0.375	0
2023-06-07	0.385	0.385	0.385	0.385	0.385	0
2023-06-06	0.385	0.385	0.385	0.385	0.385	0
2023-06-05	0.325	0.385	0.325	0.385	0.385	24,000
2023-06-02	0.350	0.350	0.350	0.350	0.350	0
2023-06-01	0.350	0.350	0.350	0.350	0.350	0
2023-05-31	0.350	0.350	0.350	0.350	0.350	0
2023-05-30	0.350	0.350	0.350	0.350	0.350	18,000
2023-05-29	0.420	0.420	0.420	0.420	0.420	23,800

← NewerPage 14 of 18 · 1,055 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.