GT Steel Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.820	1.820	1.790	1.790	1.430	5,000
2023-05-19	1.850	1.850	1.760	1.780	1.422	185,000
2023-05-18	1.790	1.820	1.500	1.820	1.454	1,035,000
2023-05-17	1.800	1.820	1.760	1.760	1.406	445,000
2023-05-16	1.980	1.980	1.760	1.810	1.446	475,000
2023-05-15	2.050	2.050	1.910	1.930	1.542	560,000
2023-05-12	1.680	2.020	1.680	2.010	1.606	1,555,000
2023-05-11	1.580	1.760	1.580	1.750	1.398	825,000
2023-05-10	1.600	1.600	1.550	1.600	1.278	1,975,000
2023-05-09	1.650	1.650	1.540	1.550	1.238	1,980,000
2023-05-08	1.540	1.570	1.500	1.570	1.254	875,000
2023-05-05	1.660	1.660	1.530	1.560	1.246	3,305,000
2023-05-04	1.640	1.680	1.600	1.620	1.294	910,000
2023-05-03	1.590	1.680	1.500	1.580	1.262	1,680,000
2023-05-02	1.650	1.650	1.460	1.550	1.238	1,625,000
2023-04-28	1.750	1.750	1.590	1.590	1.270	1,835,000
2023-04-27	1.800	1.830	1.650	1.690	1.350	745,000
2023-04-26	1.800	1.800	1.600	1.650	1.318	2,295,000
2023-04-25	1.830	1.850	1.770	1.800	1.438	1,080,000
2023-04-24	1.850	1.860	1.790	1.800	1.438	1,265,000
2023-04-21	1.850	1.890	1.690	1.800	1.438	745,000
2023-04-20	1.900	1.900	1.700	1.790	1.430	1,595,000
2023-04-19	1.900	1.900	1.820	1.850	1.478	885,000
2023-04-18	1.860	1.880	1.830	1.880	1.502	2,390,000
2023-04-17	1.900	1.910	1.830	1.880	1.502	220,000
2023-04-14	1.880	1.930	1.860	1.870	1.494	810,000
2023-04-13	1.900	1.950	1.870	1.870	1.494	385,000
2023-04-12	1.930	1.960	1.870	1.890	1.510	5,190,000
2023-04-11	1.950	2.000	1.860	1.880	1.502	650,000
2023-04-06	2.150	2.150	1.880	1.890	1.510	415,000
2023-04-04	2.010	2.010	1.850	1.880	1.502	265,000
2023-04-03	1.970	2.020	1.950	1.980	1.582	425,000
2023-03-31	2.010	2.030	1.920	1.980	1.582	660,000
2023-03-30	2.050	2.070	1.950	1.980	1.582	720,000
2023-03-29	1.900	2.060	1.900	2.020	1.614	1,045,000
2023-03-28	1.960	2.020	1.860	1.870	1.494	1,015,000
2023-03-27	1.990	1.990	1.860	1.940	1.550	360,000
2023-03-24	2.050	2.070	1.780	1.900	1.518	1,130,000
2023-03-23	2.100	2.100	1.990	2.000	1.598	1,810,000
2023-03-22	1.980	2.180	1.970	1.970	1.574	615,000
2023-03-21	2.090	2.090	1.800	1.980	1.582	630,000
2023-03-20	2.320	2.340	2.010	2.080	1.662	2,240,000
2023-03-17	2.320	2.350	2.320	2.320	1.854	1,755,000
2023-03-16	2.300	2.330	2.280	2.300	1.838	935,000
2023-03-15	2.000	2.260	2.000	2.220	1.774	1,610,000
2023-03-14	1.940	1.990	1.930	1.980	1.582	1,150,000
2023-03-13	1.850	1.940	1.790	1.920	1.534	725,000
2023-03-10	1.850	1.850	1.750	1.810	1.446	900,000
2023-03-09	1.670	1.880	1.590	1.820	1.454	920,000
2023-03-08	1.800	1.800	1.450	1.640	1.310	2,995,000
2023-03-07	1.600	1.700	1.600	1.680	1.342	125,000
2023-03-06	1.730	2.020	1.470	1.560	1.246	1,880,000
2023-03-03	1.690	1.780	1.500	1.780	1.422	1,235,000
2023-03-02	1.700	1.710	1.520	1.650	1.318	715,000
2023-03-01	1.840	1.840	1.610	1.750	1.398	135,000
2023-02-28	1.950	1.950	1.460	1.810	1.446	1,795,000
2023-02-27	2.100	2.200	1.550	1.860	1.486	2,705,000
2023-02-24	2.170	3.000	1.810	2.000	1.598	4,710,000
2023-02-23	2.170	2.170	2.170	2.170	1.734	0
2023-02-22	2.170	2.170	2.170	2.170	1.734	0

← NewerPage 15 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.