tiprankstipranks
GC Construction Holdings Limited (HK:1489)
:1489
Hong Kong Market
1489
GC Construction Holdings Limited
RESEARCH TOOLSreports

GC Construction Holdings Limited (1489) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2026
0.39
0.40
0.39
0.39
0.39
+4.00%
670,000
0.57
Mar 31, 2026
0.37
0.38
0.37
0.38
0.38
-1.32%
980,000
0.83
Mar 30, 2026
0.36
0.38
0.35
0.38
0.38
+4.11%
2,025,000
1.52
Mar 27, 2026
0.38
0.38
0.37
0.37
0.37
-2.67%
50,000
0.03
Mar 26, 2026
0.37
0.38
0.37
0.38
0.38
+2.74%
100,000
0.07
Mar 25, 2026
0.38
0.38
0.37
0.37
0.37
-3.95%
75,000
0.05
Mar 24, 2026
0.40
0.40
0.38
0.38
0.38
0.00%
300,000
0.19
Mar 23, 2026
0.40
0.40
0.38
0.38
0.38
0.00%
935,000
0.61
Mar 20, 2026
0.38
0.40
0.38
0.38
0.38
-3.80%
460,000
0.30
Mar 19, 2026
0.38
0.42
0.38
0.40
0.40
-5.95%
1,225,000
0.79
Mar 18, 2026
0.39
0.43
0.37
0.42
0.42
+13.51%
3,245,000
2.11
Mar 17, 2026
0.35
0.37
0.35
0.37
0.37
+2.78%
520,000
0.33
Mar 16, 2026
0.37
0.37
0.36
0.36
0.36
-1.37%
285,000
0.18
Mar 13, 2026
0.36
0.37
0.36
0.37
0.37
0.00%
1,475,000
0.93
Mar 12, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
1,130,000
0.70
Mar 11, 2026
0.37
0.37
0.36
0.36
0.36
-2.70%
380,000
0.22
Mar 10, 2026
0.36
0.37
0.35
0.37
0.37
+2.78%
1,840,000
1.09
Mar 09, 2026
0.36
0.37
0.35
0.36
0.36
-1.37%
1,065,000
0.63
Mar 06, 2026
0.37
0.37
0.37
0.37
0.37
-1.35%
1,105,000
0.63
Mar 05, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
60,000
0.03
Mar 04, 2026
0.37
0.38
0.37
0.38
0.38
0.00%
1,200,000
0.54
Mar 03, 2026
0.37
0.38
0.35
0.38
0.38
+1.35%
1,990,000
0.90
Mar 02, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
1,310,000
0.59
Feb 27, 2026
0.38
0.38
0.38
0.38
0.38
0.00%
2,180,000
0.99
Feb 26, 2026
0.39
0.39
0.37
0.38
0.38
-2.60%
2,340,000
1.07
Feb 25, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
30,000
0.01
Feb 24, 2026
0.37
0.39
0.37
0.39
0.39
-2.53%
155,000
0.06
Feb 23, 2026
0.38
0.40
0.37
0.40
0.40
+5.33%
610,000
0.24
Feb 20, 2026
0.40
0.41
0.38
0.38
0.38
-1.32%
445,000
0.18
Feb 19, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Feb 18, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Feb 17, 2026
0.38
0.40
0.37
0.38
0.38
0.00%
0
0.00
Feb 16, 2026
0.37
0.40
0.37
0.38
0.38
-2.56%
75,000
0.03
Feb 13, 2026
0.39
0.39
0.39
0.39
0.39
+1.30%
170,000
0.06
Feb 12, 2026
0.41
0.41
0.39
0.39
0.39
-7.23%
430,000
0.15
Feb 11, 2026
0.42
0.42
0.41
0.41
0.41
-2.41%
430,000
0.14
Feb 10, 2026
0.43
0.43
0.41
0.42
0.42
-3.49%
80,000
0.02
Feb 09, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
30,000
<0.01
Feb 06, 2026
0.42
0.44
0.42
0.43
0.43
+3.61%
3,620,000
1.10
Feb 05, 2026
0.40
0.44
0.40
0.42
0.42
+3.75%
4,390,000
1.35
Feb 04, 2026
0.40
0.41
0.40
0.40
0.40
+1.27%
2,650,000
0.82
Feb 03, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
3,230,000
1.00
Feb 02, 2026
0.39
0.40
0.39
0.40
0.40
+3.95%
3,020,000
0.95
Jan 30, 2026
0.39
0.39
0.38
0.38
0.38
-2.56%
4,750,000
1.51
Jan 29, 2026
0.38
0.39
0.38
0.39
0.39
+4.00%
2,090,000
0.65
Jan 28, 2026
0.38
0.39
0.38
0.38
0.38
+2.74%
2,445,000
0.76
Jan 27, 2026
0.40
0.41
0.35
0.37
0.37
-3.95%
835,000
0.26
Jan 26, 2026
0.38
0.39
0.38
0.38
0.38
-2.56%
220,000
0.07
Jan 23, 2026
0.39
0.40
0.34
0.39
0.39
+1.30%
1,255,000
0.38
Jan 22, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
205,000
0.06
Rows:
50