GC Construction Holdings Limited 1489
HKEX · Hong Kong SAR China · Consumer Durables
HKD 3.80+0.26 (+7.50%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.80 | +7.50% | HKD 3.74 | HKD 4.20 | HKD 3.67 | 2.41M |
| 2026-09-30 | HKD 3.54 | +3.36% | HKD 3.32 | HKD 3.60 | HKD 3.32 | 868.00K |
| 2026-09-29 | HKD 3.42 | -5.66% | HKD 3.63 | HKD 3.63 | HKD 3.30 | 1.80M |
| 2026-09-28 | HKD 3.63 | +1.68% | HKD 3.57 | HKD 3.63 | HKD 3.36 | 1.81M |
| 2026-09-25 | HKD 3.57 | -8.59% | HKD 3.89 | HKD 3.89 | HKD 3.23 | 2.12M |
| 2026-09-24 | HKD 3.90 | +30.87% | HKD 3.30 | HKD 4.09 | HKD 3.10 | 5.80M |
| 2026-09-23 | HKD 2.98 | +30.13% | HKD 2.43 | HKD 3.49 | HKD 2.43 | 7.67M |
| 2026-09-22 | HKD 2.29 | -48.19% | HKD 4.40 | HKD 4.39 | HKD 1.60 | 20.38M |
| 2026-09-21 | HKD 4.42 | +10.36% | HKD 4.01 | HKD 4.53 | HKD 4.05 | 3.52M |
| 2026-09-18 | HKD 4.01 | -2.20% | HKD 4.09 | HKD 4.59 | HKD 3.00 | 10.99M |
| 2026-09-17 | HKD 4.09 | +7.34% | HKD 3.67 | HKD 4.09 | HKD 3.67 | 4.49M |
| 2026-09-16 | HKD 3.82 | +0.79% | HKD 3.75 | HKD 3.93 | HKD 3.62 | 4.29M |
| 2026-09-15 | HKD 3.79 | +1.75% | HKD 3.73 | HKD 3.87 | HKD 3.45 | 5.69M |
| 2026-09-14 | HKD 3.72 | +27.18% | HKD 2.99 | HKD 3.88 | HKD 2.99 | 7.29M |
| 2026-09-11 | HKD 2.92 | +18.18% | HKD 2.49 | HKD 2.99 | HKD 2.49 | 6.64M |
| 2026-09-10 | HKD 2.47 | +1.02% | HKD 2.60 | HKD 2.60 | HKD 2.40 | 3.33M |
| 2026-09-09 | HKD 2.45 | +7.46% | HKD 2.35 | HKD 2.45 | HKD 2.28 | 3.18M |
| 2026-09-08 | HKD 2.28 | -7.69% | HKD 2.37 | HKD 2.42 | HKD 2.02 | 6.51M |
| 2026-09-07 | HKD 2.47 | -1.20% | HKD 2.50 | HKD 2.69 | HKD 2.37 | 6.11M |
| 2026-09-04 | HKD 2.50 | +13.90% | HKD 2.19 | HKD 2.80 | HKD 2.19 | 13.20M |
| 2026-09-03 | HKD 2.19 | -0.23% | HKD 2.31 | HKD 2.50 | HKD 1.87 | 22.03M |
| 2026-09-02 | HKD 2.20 | +14.88% | HKD 1.99 | HKD 2.25 | HKD 1.90 | 14.26M |
| 2026-09-01 | HKD 1.91 | +5.22% | HKD 1.80 | HKD 1.97 | HKD 1.79 | 10.23M |
| 2026-08-31 | HKD 1.82 | -2.93% | HKD 1.94 | HKD 2.03 | HKD 1.74 | 14.47M |
| 2026-08-28 | HKD 1.88 | +21.36% | HKD 1.57 | HKD 1.95 | HKD 1.57 | 17.99M |
| 2026-08-27 | HKD 1.54 | -0.96% | HKD 1.60 | HKD 1.62 | HKD 1.35 | 4.28M |
| 2026-08-26 | HKD 1.56 | +15.56% | HKD 1.38 | HKD 1.60 | HKD 1.38 | 7.90M |
| 2026-08-25 | HKD 1.35 | +9.31% | HKD 1.24 | HKD 1.35 | HKD 1.23 | 2.26M |
| 2026-08-24 | HKD 1.24 | -3.14% | HKD 1.30 | HKD 1.33 | HKD 1.23 | 3.94M |
| 2026-08-21 | HKD 1.27 | -5.20% | HKD 1.35 | HKD 1.46 | HKD 1.22 | 8.32M |
| 2026-08-20 | HKD 1.35 | +28.10% | HKD 1.05 | HKD 1.35 | HKD 1.05 | 9.51M |
| 2026-08-19 | HKD 1.05 | +3.96% | HKD 1.01 | HKD 1.07 | HKD 0.98 | 2.25M |
| 2026-08-18 | HKD 1.01 | -1.46% | HKD 1.02 | HKD 1.08 | HKD 0.99 | 4.90M |
| 2026-08-17 | HKD 1.02 | +13.26% | HKD 0.90 | HKD 1.05 | HKD 0.90 | 6.59M |
| 2026-08-14 | HKD 0.90 | +0.56% | HKD 0.86 | HKD 0.92 | HKD 0.86 | 2.36M |
| 2026-08-13 | HKD 0.90 | +2.86% | HKD 0.87 | HKD 0.90 | HKD 0.86 | 4.20M |
| 2026-08-12 | HKD 0.88 | -2.78% | HKD 0.89 | HKD 0.95 | HKD 0.86 | 3.66M |
| 2026-08-11 | HKD 0.90 | +25.00% | HKD 0.69 | HKD 0.95 | HKD 0.69 | 18.91M |
| 2026-08-10 | HKD 0.72 | +1.41% | HKD 0.72 | HKD 0.74 | HKD 0.64 | 5.52M |
| 2026-08-07 | HKD 0.71 | -2.07% | HKD 0.75 | HKD 0.75 | HKD 0.65 | 8.43M |
| 2026-08-06 | HKD 0.73 | +19.83% | HKD 0.61 | HKD 0.74 | HKD 0.60 | 6.90M |
| 2026-08-05 | HKD 0.61 | +11.01% | HKD 0.55 | HKD 0.63 | HKD 0.55 | 7.62M |
| 2026-08-04 | HKD 0.55 | -0.91% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 185.00K |
| 2026-08-03 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.53 | 1.92M |
| 2026-07-31 | HKD 0.55 | 0.00% | HKD 0.54 | HKD 0.56 | HKD 0.53 | 780.00K |
| 2026-07-30 | HKD 0.55 | 0.00% | HKD 0.54 | HKD 0.56 | HKD 0.54 | 870.00K |
| 2026-07-29 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.56 | HKD 0.54 | 3.43M |
| 2026-07-28 | HKD 0.55 | +1.85% | HKD 0.53 | HKD 0.55 | HKD 0.53 | 1.56M |
| 2026-07-27 | HKD 0.54 | 0.00% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 515.00K |
| 2026-07-24 | HKD 0.54 | -1.82% | HKD 0.53 | HKD 0.54 | HKD 0.52 | 700.00K |
| 2026-07-23 | HKD 0.55 | +1.85% | HKD 0.53 | HKD 0.55 | HKD 0.53 | 425.00K |
| 2026-07-22 | HKD 0.54 | +3.85% | HKD 0.52 | HKD 0.54 | HKD 0.52 | 820.00K |
| 2026-07-21 | HKD 0.52 | +5.05% | HKD 0.50 | HKD 0.52 | HKD 0.49 | 685.00K |
| 2026-07-20 | HKD 0.50 | -4.81% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 610.00K |
| 2026-07-17 | HKD 0.52 | -1.89% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 1.38M |
| 2026-07-16 | HKD 0.53 | -3.64% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 420.00K |
| 2026-07-15 | HKD 0.55 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 355.00K |
| 2026-07-14 | HKD 0.55 | +1.85% | HKD 0.54 | HKD 0.55 | HKD 0.54 | 1.22M |
| 2026-07-13 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.55 | HKD 0.54 | 1.43M |
| 2026-07-10 | HKD 0.54 | +1.89% | HKD 0.53 | HKD 0.54 | HKD 0.53 | 1.29M |
| 2026-07-09 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 0 |
| 2026-07-08 | HKD 0.53 | -1.85% | HKD 0.55 | HKD 0.58 | HKD 0.52 | 1.73M |
| 2026-07-07 | HKD 0.54 | +1.89% | HKD 0.53 | HKD 0.56 | HKD 0.53 | 1.41M |
| 2026-07-06 | HKD 0.53 | 0.00% | HKD 0.55 | HKD 0.55 | HKD 0.53 | 240.00K |
| 2026-07-03 | HKD 0.53 | 0.00% | HKD 0.53 | HKD 0.53 | HKD 0.53 | 235.00K |
| 2026-07-02 | HKD 0.53 | -1.85% | HKD 0.55 | HKD 0.58 | HKD 0.53 | 270.00K |
| 2026-06-30 | HKD 0.54 | 0.00% | HKD 0.54 | HKD 0.54 | HKD 0.54 | 545.00K |
| 2026-06-29 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.55 | HKD 0.54 | 320.00K |
| 2026-06-26 | HKD 0.55 | -3.51% | HKD 0.58 | HKD 0.57 | HKD 0.54 | 715.00K |
| 2026-06-25 | HKD 0.57 | +9.62% | HKD 0.53 | HKD 0.59 | HKD 0.53 | 3.40M |
| 2026-06-24 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 275.00K |
| 2026-06-23 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 530.00K |
| 2026-06-22 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 155.00K |
| 2026-06-18 | HKD 0.52 | 0.00% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 825.00K |
| 2026-06-17 | HKD 0.52 | +1.96% | HKD 0.52 | HKD 0.52 | HKD 0.51 | 1.72M |
| 2026-06-16 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 505.00K |
| 2026-06-15 | HKD 0.51 | 0.00% | HKD 0.52 | HKD 0.51 | HKD 0.51 | 150.00K |
| 2026-06-12 | HKD 0.51 | 0.00% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 365.00K |
| 2026-06-11 | HKD 0.51 | -8.93% | HKD 0.56 | HKD 0.56 | HKD 0.51 | 1.57M |
| 2026-06-10 | HKD 0.56 | +12.00% | HKD 0.51 | HKD 0.57 | HKD 0.51 | 5.05M |
| 2026-06-09 | HKD 0.50 | -7.41% | HKD 0.53 | HKD 0.53 | HKD 0.47 | 5.73M |
| 2026-06-08 | HKD 0.54 | +3.85% | HKD 0.53 | HKD 0.57 | HKD 0.52 | 435.00K |
| 2026-06-05 | HKD 0.52 | 0.00% | HKD 0.51 | HKD 0.54 | HKD 0.51 | 325.00K |
| 2026-06-04 | HKD 0.52 | +4.00% | HKD 0.50 | HKD 0.52 | HKD 0.50 | 690.00K |
| 2026-06-03 | HKD 0.50 | -3.85% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 365.00K |
| 2026-06-02 | HKD 0.52 | +1.96% | HKD 0.51 | HKD 0.53 | HKD 0.51 | 460.00K |
| 2026-06-01 | HKD 0.51 | +2.00% | HKD 0.50 | HKD 0.51 | HKD 0.50 | 880.00K |
| 2026-05-29 | HKD 0.50 | -1.96% | HKD 0.51 | HKD 0.51 | HKD 0.50 | 280.00K |
| 2026-05-28 | HKD 0.51 | -3.77% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 1.16M |
| 2026-05-27 | HKD 0.53 | +3.92% | HKD 0.51 | HKD 0.53 | HKD 0.50 | 1.15M |