GT Steel Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.950	0.960	0.880	0.880	0.703	195,000
2023-11-14	1.010	1.010	0.950	1.000	0.799	305,000
2023-11-13	1.010	1.020	0.950	1.020	0.815	300,000
2023-11-10	1.000	1.020	0.920	1.010	0.807	440,000
2023-11-09	1.010	1.010	1.000	1.000	0.799	300,000
2023-11-08	1.000	1.010	0.960	1.010	0.807	355,000
2023-11-07	1.010	1.010	1.000	1.000	0.799	395,000
2023-11-06	1.100	1.100	1.000	1.000	0.799	200,000
2023-11-03	1.000	1.030	1.000	1.030	0.823	410,000
2023-11-02	1.020	1.020	1.000	1.010	0.807	1,225,000
2023-11-01	1.060	1.070	0.990	1.010	0.807	345,000
2023-10-31	1.020	1.020	1.000	1.010	0.807	815,000
2023-10-30	1.080	1.080	1.010	1.050	0.839	625,000
2023-10-27	1.020	1.090	1.000	1.090	0.871	2,755,000
2023-10-26	1.030	1.030	0.950	1.020	0.815	560,000
2023-10-25	1.100	1.100	1.030	1.030	0.823	335,000
2023-10-24	1.060	1.060	1.000	1.030	0.823	1,210,000
2023-10-20	1.010	1.050	1.010	1.050	0.839	55,000
2023-10-19	1.070	1.070	1.000	1.060	0.847	410,000
2023-10-18	1.080	1.080	1.040	1.070	0.855	590,000
2023-10-17	1.060	1.090	1.040	1.050	0.839	645,000
2023-10-16	1.070	1.080	1.070	1.080	0.863	135,000
2023-10-13	1.130	1.130	1.040	1.080	0.863	270,000
2023-10-12	1.110	1.150	1.080	1.150	0.919	340,000
2023-10-11	1.110	1.230	1.110	1.150	0.919	365,000
2023-10-10	1.200	1.200	1.130	1.150	0.919	385,000
2023-10-09	1.200	1.200	1.190	1.200	0.959	300,000
2023-10-06	1.080	1.180	1.080	1.180	0.943	710,000
2023-10-05	1.200	1.220	1.130	1.130	0.903	490,000
2023-10-04	1.200	1.250	1.120	1.250	0.999	350,000
2023-10-03	1.170	1.170	1.070	1.150	0.919	660,000
2023-09-29	1.130	1.230	1.130	1.230	0.983	150,000
2023-09-28	1.190	1.190	1.000	1.130	0.903	1,220,000
2023-09-27	1.140	1.180	1.090	1.110	0.887	1,355,000
2023-09-26	1.230	1.230	1.150	1.150	0.919	2,155,000
2023-09-25	1.260	1.260	1.230	1.230	0.983	5,000
2023-09-22	1.210	1.280	1.140	1.270	1.015	765,000
2023-09-21	1.070	1.350	1.050	1.300	1.039	85,000
2023-09-20	1.130	1.130	1.110	1.110	0.887	65,000
2023-09-19	1.040	1.290	1.030	1.160	0.927	470,000
2023-09-18	1.090	1.100	1.040	1.080	0.863	630,000
2023-09-15	1.150	1.150	1.060	1.130	0.903	150,000
2023-09-14	1.070	1.170	1.040	1.110	0.887	285,000
2023-09-13	1.100	1.140	0.990	1.090	0.871	905,000
2023-09-12	1.120	1.120	1.070	1.070	0.855	175,000
2023-09-11	1.260	1.260	1.100	1.120	0.895	390,000
2023-09-07	1.170	1.260	1.130	1.250	0.999	690,000
2023-09-06	1.160	1.170	1.130	1.160	0.927	350,000
2023-09-05	1.200	1.200	1.120	1.150	0.919	785,000
2023-09-04	1.250	1.250	1.050	1.200	0.959	1,410,000
2023-08-31	1.240	1.260	1.150	1.200	0.959	535,000
2023-08-30	1.340	1.340	1.240	1.240	0.991	850,000
2023-08-29	1.340	1.340	1.280	1.280	1.023	650,000
2023-08-28	1.300	1.350	1.270	1.270	1.015	805,000
2023-08-25	1.260	1.270	1.240	1.270	1.015	500,000
2023-08-24	1.300	1.300	1.240	1.270	1.015	900,000
2023-08-23	1.290	1.310	1.270	1.300	1.039	415,000
2023-08-22	1.320	1.400	1.310	1.310	1.047	475,000
2023-08-21	1.340	1.340	1.320	1.330	1.063	545,000
2023-08-18	1.350	1.370	1.250	1.350	1.079	350,000

← NewerPage 13 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.