GT Steel Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.325	0.325	0.305	0.305	0.244	20,000
2024-02-09	0.305	0.305	0.305	0.305	0.244	0
2024-02-08	0.290	0.310	0.290	0.310	0.248	35,000
2024-02-07	0.295	0.295	0.295	0.295	0.236	0
2024-02-06	0.300	0.310	0.295	0.295	0.236	155,000
2024-02-05	0.325	0.330	0.300	0.300	0.240	290,000
2024-02-02	0.340	0.340	0.300	0.300	0.240	120,000
2024-02-01	0.355	0.355	0.310	0.320	0.256	55,000
2024-01-31	0.320	0.335	0.315	0.330	0.264	20,000
2024-01-30	0.310	0.340	0.270	0.320	0.256	1,440,000
2024-01-29	0.400	0.400	0.325	0.335	0.268	215,000
2024-01-26	0.305	0.345	0.305	0.345	0.276	1,275,000
2024-01-25	0.305	0.350	0.300	0.330	0.264	1,275,000
2024-01-24	0.410	0.410	0.350	0.350	0.280	1,745,000
2024-01-23	0.355	0.380	0.355	0.365	0.292	560,000
2024-01-22	0.350	0.350	0.350	0.350	0.280	180,000
2024-01-19	0.355	0.360	0.355	0.360	0.288	360,000
2024-01-18	0.355	0.380	0.350	0.350	0.280	270,000
2024-01-17	0.410	0.410	0.355	0.355	0.284	415,000
2024-01-16	0.375	0.375	0.330	0.350	0.280	795,000
2024-01-15	0.380	0.380	0.370	0.370	0.296	260,000
2024-01-12	0.355	0.380	0.355	0.380	0.304	795,000
2024-01-11	0.325	0.380	0.325	0.380	0.304	455,000
2024-01-10	0.350	0.375	0.340	0.340	0.272	825,000
2024-01-09	0.420	0.420	0.355	0.355	0.284	1,975,000
2024-01-08	0.400	0.470	0.350	0.420	0.336	2,590,000
2024-01-05	0.305	0.440	0.305	0.425	0.340	5,190,000
2024-01-04	0.445	0.445	0.280	0.330	0.264	2,310,000
2024-01-03	0.630	0.640	0.120	0.390	0.312	33,300,000
2024-01-02	0.660	0.670	0.610	0.670	0.535	30,000
2023-12-29	0.650	0.670	0.610	0.640	0.511	420,000
2023-12-28	0.760	0.760	0.650	0.690	0.551	650,000
2023-12-27	0.780	0.790	0.730	0.750	0.599	210,000
2023-12-22	0.790	0.830	0.780	0.810	0.647	485,000
2023-12-21	0.790	0.800	0.770	0.800	0.639	420,000
2023-12-20	0.860	0.860	0.790	0.790	0.631	260,000
2023-12-19	0.910	0.910	0.800	0.830	0.663	500,000
2023-12-18	0.940	0.940	0.860	0.910	0.727	275,000
2023-12-15	0.960	0.980	0.930	0.950	0.759	970,000
2023-12-14	0.980	0.980	0.880	0.950	0.759	700,000
2023-12-13	0.950	0.960	0.900	0.960	0.767	895,000
2023-12-12	0.890	0.940	0.860	0.940	0.751	400,000
2023-12-11	0.890	0.890	0.860	0.880	0.703	4,045,000
2023-12-08	0.880	0.930	0.860	0.880	0.703	1,790,000
2023-12-07	0.880	0.920	0.880	0.880	0.703	680,000
2023-12-06	0.920	0.930	0.880	0.880	0.703	895,000
2023-12-05	0.900	0.900	0.840	0.880	0.703	341,000
2023-12-04	0.890	0.890	0.870	0.870	0.695	260,000
2023-12-01	0.850	0.870	0.840	0.870	0.695	2,790,000
2023-11-30	0.820	0.900	0.820	0.840	0.671	2,875,000
2023-11-29	0.810	0.820	0.800	0.820	0.655	275,000
2023-11-28	0.820	0.820	0.810	0.810	0.647	235,000
2023-11-27	0.820	0.880	0.820	0.880	0.703	25,000
2023-11-24	0.850	0.890	0.750	0.890	0.711	315,000
2023-11-23	0.800	0.850	0.800	0.850	0.679	165,000
2023-11-22	0.800	0.880	0.790	0.800	0.639	675,000
2023-11-21	0.850	0.880	0.680	0.860	0.687	825,000
2023-11-20	0.810	0.820	0.740	0.820	0.655	595,000
2023-11-17	0.880	0.880	0.780	0.830	0.663	260,000
2023-11-16	0.900	0.950	0.820	0.860	0.687	550,000

← NewerPage 12 of 21 · 1,233 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.