GT Steel Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.400	1.400	1.130	1.360	1.087	685,000
2023-08-16	1.400	1.400	1.360	1.360	1.087	300,000
2023-08-15	1.410	1.410	1.370	1.370	1.095	525,000
2023-08-14	1.440	1.440	1.370	1.390	1.111	375,000
2023-08-11	1.380	1.420	1.370	1.400	1.119	1,075,000
2023-08-10	1.440	1.460	1.380	1.380	1.103	795,000
2023-08-09	1.370	1.470	1.360	1.420	1.135	3,305,000
2023-08-08	1.450	1.490	1.340	1.380	1.103	1,370,000
2023-08-07	1.450	1.450	1.400	1.420	1.135	440,000
2023-08-04	1.450	1.450	1.390	1.420	1.135	445,000
2023-08-03	1.540	1.540	1.420	1.440	1.151	710,000
2023-08-02	1.570	1.580	1.500	1.510	1.206	1,015,000
2023-08-01	1.580	1.590	1.530	1.570	1.254	300,000
2023-07-31	1.650	1.690	1.560	1.590	1.270	505,000
2023-07-28	1.660	1.660	1.490	1.600	1.278	3,630,000
2023-07-27	1.640	1.650	1.600	1.600	1.278	630,000
2023-07-26	1.550	1.630	1.530	1.610	1.286	680,000
2023-07-25	1.340	1.520	1.270	1.520	1.214	2,700,000
2023-07-24	1.320	1.350	1.180	1.300	1.039	1,725,000
2023-07-21	1.300	1.300	1.260	1.280	1.023	430,000
2023-07-20	1.240	1.270	1.180	1.260	1.007	1,225,000
2023-07-19	1.250	1.250	1.150	1.200	0.959	550,000
2023-07-18	1.200	1.230	1.080	1.210	0.967	915,000
2023-07-14	1.230	1.230	1.180	1.220	0.975	785,000
2023-07-13	1.340	1.340	1.190	1.210	0.967	555,000
2023-07-12	1.400	1.420	1.280	1.280	1.023	460,000
2023-07-11	1.320	1.400	1.100	1.400	1.119	1,020,000
2023-07-10	1.400	1.400	1.160	1.240	0.991	640,000
2023-07-07	1.400	1.400	1.260	1.350	1.079	365,000
2023-07-06	1.490	1.490	1.360	1.360	1.087	210,000
2023-07-05	1.580	1.580	1.430	1.470	1.174	600,000
2023-07-04	1.570	1.640	1.520	1.550	1.238	3,470,000
2023-07-03	1.560	1.630	1.540	1.580	1.262	1,100,000
2023-06-30	1.510	1.580	1.430	1.580	1.262	3,230,000
2023-06-29	1.530	1.560	1.430	1.560	1.246	2,450,000
2023-06-28	1.430	1.510	1.400	1.500	1.198	5,610,000
2023-06-27	1.420	1.420	1.390	1.410	1.127	605,000
2023-06-26	1.400	1.440	1.390	1.400	1.119	120,000
2023-06-23	1.450	1.490	1.340	1.360	1.087	1,285,000
2023-06-21	1.440	1.450	1.400	1.440	1.151	545,000
2023-06-20	1.480	1.500	1.390	1.430	1.143	455,000
2023-06-19	1.390	1.530	1.270	1.460	1.167	1,190,000
2023-06-16	1.080	1.360	0.950	1.300	1.039	2,020,000
2023-06-15	1.600	1.620	0.270	1.040	0.831	10,485,000
2023-06-14	1.820	1.860	1.470	1.470	1.174	3,035,000
2023-06-13	1.790	1.790	1.690	1.790	1.430	390,000
2023-06-12	1.720	1.770	1.580	1.740	1.390	1,220,000
2023-06-09	1.790	1.790	1.600	1.680	1.342	555,000
2023-06-08	1.770	1.840	1.600	1.710	1.366	1,990,000
2023-06-07	2.070	2.070	1.690	1.690	1.350	1,605,000
2023-06-06	2.050	2.050	1.960	1.960	1.566	225,000
2023-06-05	2.080	2.080	1.890	2.000	1.598	380,000
2023-06-02	2.390	2.390	1.980	1.990	1.590	1,230,000
2023-06-01	2.550	2.550	2.280	2.330	1.862	675,000
2023-05-31	2.480	2.490	2.290	2.490	1.989	1,915,000
2023-05-30	2.250	2.470	2.250	2.470	1.973	855,000
2023-05-29	1.970	2.210	1.970	2.210	1.766	3,325,000
2023-05-25	1.760	2.000	1.750	2.000	1.598	1,960,000
2023-05-24	1.740	1.760	1.710	1.740	1.390	145,000
2023-05-23	1.760	1.900	1.750	1.780	1.422	140,000

← NewerPage 14 of 21 · 1,229 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.