GT Steel Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.050	2.200	2.050	2.180	1.742	50,000
2022-08-25	2.000	2.000	2.000	2.000	1.598	15,000
2022-08-24	2.070	2.070	2.070	2.070	1.654	5,000
2022-08-23	2.040	2.050	2.040	2.050	1.638	75,000
2022-08-22	2.050	2.070	2.030	2.070	1.654	305,000
2022-08-19	2.080	2.080	2.030	2.030	1.622	25,000
2022-08-18	2.090	2.090	2.020	2.090	1.670	15,000
2022-08-17	2.030	2.070	2.030	2.070	1.654	135,000
2022-08-16	2.100	2.100	2.020	2.030	1.622	725,000
2022-08-15	2.080	2.120	2.080	2.100	1.678	1,635,000
2022-08-12	2.080	2.130	2.010	2.100	1.678	250,000
2022-08-11	2.290	2.290	2.050	2.080	1.662	235,000
2022-08-10	2.150	2.200	2.080	2.160	1.726	295,000
2022-08-09	2.150	2.300	2.150	2.300	1.838	70,000
2022-08-08	2.030	2.300	1.980	2.040	1.630	800,000
2022-08-05	2.120	2.120	2.020	2.100	1.678	4,525,000
2022-08-04	2.250	2.260	2.100	2.110	1.686	1,800,000
2022-08-03	2.100	2.190	2.100	2.190	1.750	45,000
2022-08-02	2.150	2.500	2.020	2.500	1.997	275,000
2022-08-01	2.120	2.230	1.980	2.130	1.702	290,000
2022-07-29	2.100	2.150	2.080	2.080	1.662	440,000
2022-07-28	2.180	2.180	2.110	2.110	1.686	185,000
2022-07-27	2.150	2.230	2.070	2.110	1.686	790,000
2022-07-26	2.150	2.170	2.110	2.150	1.718	260,000
2022-07-25	2.470	2.510	2.130	2.190	1.750	70,000
2022-07-22	2.320	2.320	2.320	2.320	1.854	0
2022-07-21	2.380	2.510	2.330	2.330	1.862	25,000
2022-07-20	2.000	2.290	2.000	2.290	1.830	75,000
2022-07-19	2.200	2.220	2.100	2.100	1.678	65,000
2022-07-18	2.150	2.150	2.150	2.150	1.718	130,000
2022-07-15	2.110	2.110	2.100	2.100	1.678	85,000
2022-07-14	2.150	2.150	2.050	2.100	1.678	150,000
2022-07-13	2.200	2.200	2.040	2.040	1.630	245,000
2022-07-12	2.290	2.330	2.100	2.220	1.774	630,000
2022-07-11	2.190	2.330	2.090	2.150	1.718	270,000
2022-07-08	2.250	2.360	2.100	2.170	1.734	1,465,000
2022-07-07	2.290	2.290	2.290	2.290	1.830	0
2022-07-06	2.380	2.380	2.290	2.290	1.830	85,000
2022-07-05	2.440	2.440	2.260	2.300	1.838	55,000
2022-07-04	2.340	2.700	2.150	2.300	1.838	245,000
2022-06-30	2.180	2.300	2.110	2.220	1.774	725,000
2022-06-29	2.150	2.170	2.040	2.150	1.718	390,000
2022-06-28	2.080	2.150	2.000	2.100	1.678	885,000
2022-06-27	2.150	2.150	2.080	2.080	1.662	285,000
2022-06-24	2.140	2.200	2.100	2.150	1.718	190,000
2022-06-23	2.180	2.180	2.180	2.180	1.742	0
2022-06-22	2.100	2.210	2.050	2.210	1.766	355,000
2022-06-21	2.050	2.230	2.050	2.230	1.782	745,000
2022-06-20	2.180	2.220	2.100	2.220	1.774	135,000
2022-06-17	2.190	2.190	2.190	2.190	1.750	0
2022-06-16	2.220	2.220	2.220	2.220	1.774	0
2022-06-15	2.240	2.240	2.240	2.240	1.790	210,000
2022-06-14	2.250	2.250	2.250	2.250	1.798	0
2022-06-13	2.240	2.310	2.240	2.250	1.798	405,000
2022-06-10	2.250	2.250	2.230	2.230	1.782	965,000
2022-06-09	2.240	2.240	2.210	2.210	1.766	275,000
2022-06-08	2.230	2.320	2.230	2.250	1.798	255,000
2022-06-07	2.230	2.230	2.230	2.230	1.782	0
2022-06-06	2.300	2.300	2.280	2.280	1.822	315,000
2022-06-02	2.330	2.330	2.330	2.330	1.862	20,000

← NewerPage 18 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.