Great World Company Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	0.335	0.335	0.335	0.335	0.335	0
2023-02-23	0.335	0.335	0.335	0.335	0.335	12,000
2023-02-22	0.275	0.275	0.275	0.275	0.275	0
2023-02-21	0.275	0.275	0.275	0.275	0.275	0
2023-02-20	0.275	0.275	0.275	0.275	0.275	0
2023-02-17	0.275	0.275	0.275	0.275	0.275	0
2023-02-16	0.275	0.275	0.275	0.275	0.275	0
2023-02-15	0.275	0.275	0.275	0.275	0.275	6,000
2023-02-14	0.350	0.390	0.280	0.280	0.280	88,000
2023-02-13	0.430	0.430	0.430	0.430	0.430	6,000
2023-02-10	0.365	0.440	0.335	0.425	0.425	104,600
2023-02-09	0.430	0.430	0.430	0.430	0.430	60,000
2023-02-08	0.425	0.425	0.425	0.425	0.425	0
2023-02-06	0.430	0.430	0.430	0.430	0.430	498,000
2023-02-03	0.440	0.440	0.430	0.430	0.430	798,000
2023-02-02	0.360	0.500	0.360	0.440	0.440	48,000
2023-02-01	0.260	0.360	0.260	0.355	0.355	36,000
2023-01-30	0.285	0.285	0.285	0.285	0.285	24,000
2023-01-27	0.315	0.365	0.315	0.365	0.365	42,000
2023-01-20	0.290	0.320	0.290	0.315	0.315	12,000
2022-12-28	0.335	0.335	0.270	0.275	0.275	18,000
2022-12-23	0.340	0.340	0.305	0.320	0.320	69,200
2022-12-20	0.400	0.430	0.400	0.430	0.430	12,000
2022-12-09	0.430	0.430	0.430	0.430	0.430	11,600
2022-12-08	0.405	0.480	0.405	0.470	0.470	14,000
2022-12-06	0.430	0.430	0.430	0.430	0.430	6,000
2022-12-05	0.455	0.455	0.455	0.455	0.455	30,800
2022-11-29	0.485	0.520	0.450	0.480	0.480	228,000
2022-11-28	0.495	0.760	0.495	0.760	0.760	24,000
2022-11-25	0.395	0.410	0.395	0.410	0.410	81,400
2022-11-01	0.400	0.400	0.400	0.400	0.400	30,000
2022-10-31	0.455	0.455	0.450	0.450	0.450	24,000
2022-10-27	0.455	0.455	0.455	0.455	0.455	6,000
2022-10-25	0.490	0.490	0.490	0.490	0.490	12,000
2022-10-24	0.530	0.530	0.500	0.500	0.500	51,000
2022-10-14	0.530	0.660	0.530	0.660	0.660	166,600
2022-10-11	0.600	0.670	0.600	0.670	0.670	16,000
2022-10-10	0.495	0.700	0.495	0.680	0.680	234,000
2022-10-07	0.465	0.465	0.450	0.450	0.450	15,400
2022-09-30	0.490	0.610	0.490	0.550	0.550	36,000
2022-09-29	0.490	0.490	0.480	0.490	0.490	30,000
2022-09-28	0.570	0.570	0.485	0.510	0.510	36,000
2022-09-27	0.570	0.580	0.560	0.560	0.560	18,000
2022-09-26	0.590	0.590	0.570	0.570	0.570	18,000
2022-09-23	0.530	0.550	0.530	0.550	0.550	24,000
2022-09-22	0.530	0.550	0.510	0.510	0.510	72,000
2022-09-21	0.610	0.620	0.610	0.620	0.620	19,600
2022-09-20	0.620	0.620	0.620	0.620	0.620	6,000
2022-09-19	0.610	0.630	0.480	0.610	0.610	3,200
2022-09-16	0.590	0.610	0.590	0.610	0.610	18,000
2022-09-15	0.580	0.580	0.540	0.580	0.580	24,000
2022-09-14	0.560	0.560	0.550	0.560	0.560	24,000
2022-09-13	0.550	0.600	0.550	0.550	0.550	168,000
2022-09-09	0.540	0.550	0.540	0.550	0.550	18,000
2022-09-08	0.530	0.540	0.530	0.540	0.540	24,000
2022-09-07	0.530	0.530	0.520	0.530	0.530	18,000
2022-09-06	0.520	0.520	0.520	0.520	0.520	12,000
2022-09-02	0.520	0.520	0.520	0.520	0.520	280,000
2022-08-30	0.520	0.520	0.520	0.520	0.520	60,000
2022-08-29	0.485	0.520	0.485	0.520	0.520	42,000

← NewerPage 16 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.