Great World Company Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.460	0.510	0.440	0.440	0.440	114,000
2022-08-24	0.460	0.460	0.460	0.460	0.460	7,400
2022-08-18	0.540	0.540	0.445	0.540	0.540	2,000
2022-08-15	0.540	0.540	0.540	0.540	0.540	18,000
2022-08-12	0.440	0.540	0.440	0.540	0.540	16,000
2022-08-02	0.490	0.490	0.490	0.490	0.490	6,000
2022-07-28	0.500	0.500	0.500	0.500	0.500	54,000
2022-07-26	0.520	0.520	0.520	0.520	0.520	84,000
2022-07-25	0.550	0.550	0.540	0.550	0.550	5,232,000
2022-07-19	0.610	0.610	0.610	0.610	0.610	12,000
2022-07-18	0.610	0.620	0.610	0.620	0.620	30,000
2022-07-15	0.590	0.590	0.590	0.590	0.590	12,000
2022-07-13	0.540	0.630	0.520	0.590	0.590	5,076,000
2022-07-12	0.600	0.600	0.510	0.570	0.570	36,000
2022-07-08	0.640	0.680	0.600	0.680	0.680	198,000
2022-07-07	0.680	0.700	0.680	0.690	0.690	144,000
2022-07-06	0.600	0.650	0.600	0.650	0.650	88,181
2022-07-05	0.660	0.700	0.500	0.660	0.660	400
2022-06-24	0.520	0.660	0.450	0.660	0.660	204,000
2022-06-21	0.620	0.740	0.550	0.620	0.620	280,000
2022-06-16	0.690	0.690	0.620	0.620	0.620	18,000
2022-06-14	0.640	0.660	0.640	0.660	0.660	12,000
2022-06-13	0.660	0.660	0.660	0.660	0.660	18,000
2022-06-06	0.660	0.660	0.650	0.660	0.660	42,000
2022-05-31	0.750	0.750	0.750	0.750	0.750	6,000
2022-05-27	0.750	0.750	0.750	0.750	0.750	84,000
2022-05-25	0.750	0.750	0.750	0.750	0.750	6,000
2022-05-24	0.650	0.650	0.650	0.650	0.650	12,000
2022-05-23	0.630	0.700	0.630	0.700	0.700	168,000
2022-05-20	0.630	0.630	0.630	0.630	0.630	78,000
2022-05-19	0.650	0.650	0.650	0.650	0.650	54,000
2022-05-18	0.670	0.700	0.650	0.650	0.650	282,000
2022-05-16	0.630	0.640	0.630	0.640	0.640	47,000
2022-05-13	0.590	0.650	0.580	0.630	0.630	191,600
2022-05-12	0.590	0.590	0.450	0.590	0.590	54,000
2022-05-10	0.600	0.600	0.600	0.600	0.600	12,000
2022-05-05	0.475	0.550	0.470	0.550	0.550	72,000
2022-04-29	0.600	0.600	0.600	0.600	0.600	7,000
2022-04-26	0.530	0.630	0.530	0.610	0.610	309,000
2022-04-22	0.450	0.530	0.450	0.520	0.520	96,000
2022-04-21	0.470	0.470	0.435	0.470	0.470	4,000
2022-04-19	0.520	0.520	0.520	0.520	0.520	48,000
2022-04-12	0.520	0.520	0.520	0.520	0.520	66,000
2022-04-01	0.550	0.550	0.400	0.550	0.550	200
2022-03-31	0.550	0.560	0.550	0.550	0.550	78
2022-03-22	0.550	0.550	0.450	0.550	0.550	1,000
2022-03-21	0.550	0.550	0.550	0.550	0.550	6,000
2022-03-09	0.610	0.610	0.405	0.610	0.610	4,800
2022-03-07	0.610	0.610	0.465	0.610	0.610	1,400
2022-03-04	0.610	0.610	0.610	0.610	0.610	6,000
2022-03-02	0.610	0.610	0.465	0.610	0.610	1,200
2022-03-01	0.610	0.610	0.465	0.610	0.610	2
2022-02-25	0.550	0.610	0.550	0.610	0.610	108,000
2022-02-24	0.690	0.700	0.570	0.570	0.570	200,200
2022-02-23	0.600	0.600	0.600	0.600	0.600	120,000
2022-02-22	0.600	0.600	0.600	0.600	0.600	30,000
2022-02-16	0.600	0.700	0.410	0.600	0.600	1,000
2022-02-09	0.580	0.700	0.410	0.580	0.580	1,600
2022-02-07	0.560	0.580	0.560	0.580	0.580	18,000
2022-02-04	0.560	0.560	0.405	0.560	0.560	1,200

← NewerPage 17 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.