GT Steel Construction Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.590	2.590	2.490	2.510	2.005	65,000
2022-03-01	2.550	2.550	2.450	2.480	1.981	415,000
2022-02-28	2.690	2.690	2.600	2.600	2.077	30,000
2022-02-25	2.650	2.650	2.580	2.580	2.061	30,000
2022-02-24	2.700	2.700	2.570	2.570	2.053	250,000
2022-02-23	2.700	2.700	2.650	2.650	2.117	60,000
2022-02-22	2.610	2.660	2.570	2.660	2.125	70,000
2022-02-21	2.610	2.710	2.600	2.660	2.125	250,000
2022-02-18	2.740	2.740	2.600	2.690	2.149	740,000
2022-02-17	2.790	2.790	2.780	2.780	2.221	5,000
2022-02-16	2.570	2.890	2.550	2.850	2.277	475,000
2022-02-15	2.720	2.720	2.620	2.620	2.093	25,000
2022-02-14	2.670	2.780	2.490	2.740	2.189	565,000
2022-02-11	2.600	2.730	2.580	2.690	2.149	380,000
2022-02-10	2.840	2.840	2.460	2.660	2.125	80,000
2022-02-09	2.900	2.900	2.550	2.700	2.157	145,000
2022-02-08	2.950	2.980	2.520	2.530	2.021	230,000
2022-02-07	3.000	3.000	2.950	2.950	2.357	5,000
2022-02-04	2.980	2.980	2.980	2.980	2.381	5,000
2022-01-31	2.790	3.010	2.790	3.010	2.405	640,000
2022-01-28	2.210	3.000	2.210	2.990	2.389	300,000
2022-01-27	2.210	2.260	2.200	2.260	1.806	70,000
2022-01-26	2.300	2.330	2.210	2.300	1.838	265,000
2022-01-25	2.250	2.300	2.250	2.300	1.838	160,000
2022-01-24	2.200	2.300	2.200	2.280	1.822	530,000
2022-01-21	2.300	2.320	2.280	2.300	1.838	155,000
2022-01-20	2.320	2.330	2.290	2.300	1.838	1,345,000
2022-01-19	2.330	2.330	2.320	2.320	1.854	20,000
2022-01-18	2.310	2.310	2.300	2.300	1.838	10,000
2022-01-17	2.280	2.300	2.280	2.300	1.838	105,000
2022-01-14	2.300	2.300	2.290	2.290	1.830	5,000
2022-01-13	2.300	2.300	2.200	2.280	1.822	90,000
2022-01-12	2.290	2.290	2.200	2.250	1.798	1,040,000
2022-01-11	2.330	2.330	2.220	2.220	1.774	600,000
2022-01-10	2.340	2.350	2.330	2.330	1.862	370,000
2022-01-07	2.210	2.350	2.150	2.340	1.870	85,000
2022-01-06	2.280	2.280	2.150	2.210	1.766	20,000
2022-01-05	2.230	2.230	2.200	2.200	1.758	35,000
2022-01-04	2.230	2.230	2.120	2.230	1.782	55,000
2022-01-03	2.190	2.190	2.160	2.160	1.726	20,000
2021-12-31	2.190	2.200	2.150	2.200	1.758	79,000
2021-12-30	2.100	2.280	2.100	2.190	1.750	535,000
2021-12-29	2.200	2.200	2.170	2.170	1.734	70,000
2021-12-28	2.250	2.250	2.200	2.200	1.758	60,000
2021-12-24	2.280	2.300	2.270	2.280	1.822	555,000
2021-12-23	2.290	2.290	2.070	2.270	1.814	215,000
2021-12-22	2.260	2.280	2.180	2.240	1.790	90,000
2021-12-21	2.190	2.260	2.110	2.260	1.806	55,000
2021-12-20	2.200	2.220	2.040	2.170	1.734	190,000
2021-12-17	2.350	2.360	2.150	2.200	1.758	225,000
2021-12-16	2.200	2.310	1.980	2.280	1.822	375,000
2021-12-15	2.200	2.250	2.050	2.200	1.758	1,160,000
2021-12-14	2.350	2.350	2.220	2.290	1.830	50,000
2021-12-13	2.480	2.480	2.200	2.350	1.878	470,000
2021-12-10	2.450	2.450	2.300	2.340	1.870	55,000
2021-12-09	2.350	2.350	2.330	2.330	1.862	230,000
2021-12-08	2.290	2.360	2.290	2.320	1.854	115,000
2021-12-07	2.280	2.290	2.280	2.290	1.830	385,000
2021-12-06	2.280	2.380	2.250	2.250	1.798	840,000
2021-12-03	2.340	2.340	2.250	2.250	1.798	455,000

← NewerPage 20 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.