GT Steel Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.330	2.340	2.200	2.330	1.862	445,000
2022-05-31	2.340	2.340	2.320	2.320	1.854	645,000
2022-05-30	2.340	2.340	2.230	2.340	1.870	210,000
2022-05-27	2.320	2.360	2.320	2.360	1.886	370,000
2022-05-26	2.310	2.390	2.310	2.360	1.886	125,000
2022-05-25	2.320	2.360	2.320	2.350	1.878	365,000
2022-05-24	2.470	2.480	2.450	2.450	1.957	160,000
2022-05-23	2.380	2.540	2.380	2.500	1.997	1,910,000
2022-05-20	2.260	2.440	2.260	2.400	1.918	860,000
2022-05-19	2.300	2.380	2.300	2.370	1.894	210,000
2022-05-18	2.410	2.470	2.380	2.400	1.918	1,040,000
2022-05-17	2.430	2.490	2.400	2.490	1.989	350,000
2022-05-16	2.470	2.470	2.440	2.450	1.957	420,000
2022-05-13	2.420	2.460	2.420	2.460	1.965	250,000
2022-05-12	2.450	2.450	2.430	2.430	1.941	410,000
2022-05-11	2.530	2.530	2.420	2.430	1.941	405,000
2022-05-10	2.470	2.470	2.450	2.450	1.957	145,000
2022-05-06	2.490	2.500	2.470	2.470	1.973	2,825,000
2022-05-05	2.500	2.530	2.490	2.500	1.997	370,000
2022-05-04	2.590	2.660	2.490	2.500	1.997	365,000
2022-05-03	2.630	2.630	2.420	2.490	1.989	830,000
2022-04-29	2.550	2.880	2.480	2.550	2.037	2,735,000
2022-04-28	2.550	2.550	2.450	2.510	2.005	1,115,000
2022-04-27	2.530	2.580	2.520	2.550	2.037	1,175,000
2022-04-26	2.530	2.830	2.450	2.530	2.021	2,165,000
2022-04-25	2.430	2.550	2.390	2.530	2.021	7,040,000
2022-04-22	2.450	2.580	2.340	2.450	1.957	910,000
2022-04-21	2.350	2.420	2.170	2.420	1.933	180,000
2022-04-20	2.260	2.540	2.260	2.370	1.894	415,000
2022-04-19	2.500	2.500	2.410	2.450	1.957	760,000
2022-04-14	2.550	2.580	2.470	2.500	1.997	1,340,000
2022-04-13	2.480	2.480	2.450	2.450	1.957	755,000
2022-04-12	2.530	2.550	2.490	2.490	1.989	25,000
2022-04-11	2.550	2.550	2.460	2.460	1.965	135,000
2022-04-08	2.540	2.540	2.500	2.500	1.997	255,000
2022-04-07	2.540	2.560	2.450	2.550	2.037	510,000
2022-04-06	2.580	2.580	2.490	2.550	2.037	980,000
2022-04-04	2.580	2.580	2.540	2.550	2.037	820,000
2022-04-01	2.470	2.580	2.470	2.540	2.029	1,090,000
2022-03-31	2.430	2.470	2.420	2.470	1.973	690,000
2022-03-30	2.520	2.550	2.520	2.550	2.037	80,000
2022-03-29	2.600	2.600	2.490	2.520	2.013	2,660,000
2022-03-28	2.500	2.540	2.390	2.500	1.997	1,275,000
2022-03-25	2.550	2.550	2.550	2.550	2.037	50,000
2022-03-24	2.520	2.600	2.520	2.580	2.061	50,000
2022-03-23	2.530	2.530	2.510	2.520	2.013	430,000
2022-03-22	2.480	2.570	2.450	2.530	2.021	240,000
2022-03-21	2.480	2.480	2.480	2.480	1.981	5,000
2022-03-18	2.520	2.570	2.480	2.480	1.981	380,000
2022-03-17	2.540	2.580	2.520	2.520	2.013	335,000
2022-03-16	2.480	2.690	2.380	2.690	2.149	305,000
2022-03-15	2.520	2.520	2.430	2.500	1.997	895,000
2022-03-14	2.410	2.590	2.410	2.540	2.029	65,000
2022-03-11	2.450	2.500	2.450	2.500	1.997	220,000
2022-03-10	2.380	2.550	2.380	2.550	2.037	235,000
2022-03-09	2.540	2.540	2.410	2.450	1.957	290,000
2022-03-08	2.460	2.540	2.400	2.400	1.918	160,000
2022-03-07	2.510	2.560	2.480	2.510	2.005	390,000
2022-03-04	2.510	2.700	2.450	2.690	2.149	335,000
2022-03-03	2.480	2.480	2.480	2.480	1.981	5,000

← NewerPage 19 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.