HKSE - Delayed Quote HKD

Great World Company Holdings Ltd (8003.HK)

0.315 +0.010 (+3.28%)
At close: 3:47 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.315 0.315 0.315 0.315 0.315 15,000
Apr 24, 2024 0.305 0.305 0.305 0.305 0.305 6,000
Apr 23, 2024 0.340 0.340 0.340 0.340 0.340 -
Apr 22, 2024 0.380 0.380 0.340 0.340 0.340 18,000
Apr 19, 2024 0.335 0.335 0.335 0.335 0.335 -
Apr 18, 2024 0.330 0.330 0.330 0.330 0.330 -
Apr 17, 2024 0.360 0.360 0.360 0.360 0.360 -
Apr 16, 2024 0.360 0.360 0.360 0.360 0.360 -
Apr 15, 2024 0.360 0.360 0.360 0.360 0.360 -
Apr 12, 2024 0.360 0.360 0.360 0.360 0.360 -
Apr 11, 2024 0.390 0.390 0.390 0.390 0.390 -
Apr 10, 2024 0.390 0.390 0.390 0.390 0.390 -
Apr 9, 2024 0.330 0.330 0.330 0.330 0.330 42,000
Apr 8, 2024 0.480 0.610 0.370 0.370 0.370 82,000
Apr 5, 2024 0.425 0.425 0.425 0.425 0.425 -
Apr 3, 2024 0.425 0.425 0.425 0.425 0.425 -
Apr 2, 2024 0.425 0.425 0.425 0.425 0.425 -
Mar 28, 2024 0.425 0.425 0.425 0.425 0.425 12,000
Mar 27, 2024 0.430 0.430 0.430 0.430 0.430 6,000
Mar 26, 2024 0.420 0.425 0.420 0.425 0.425 12,000
Mar 25, 2024 0.415 0.450 0.415 0.450 0.450 24,000
Mar 22, 2024 0.425 0.425 0.425 0.425 0.425 -
Mar 21, 2024 0.425 0.425 0.425 0.425 0.425 -
Mar 20, 2024 0.425 0.425 0.425 0.425 0.425 -
Mar 19, 2024 0.395 0.395 0.395 0.395 0.395 -
Mar 18, 2024 0.395 0.395 0.395 0.395 0.395 -
Mar 15, 2024 0.395 0.395 0.395 0.395 0.395 -
Mar 14, 2024 0.395 0.395 0.395 0.395 0.395 12,000
Mar 13, 2024 0.360 0.360 0.360 0.360 0.360 18,000
Mar 12, 2024 0.400 0.400 0.400 0.400 0.400 -
Mar 11, 2024 0.400 0.400 0.400 0.400 0.400 -
Mar 8, 2024 0.435 0.435 0.435 0.435 0.435 -
Mar 7, 2024 0.435 0.435 0.435 0.435 0.435 -
Mar 6, 2024 0.435 0.435 0.435 0.435 0.435 -
Mar 5, 2024 0.435 0.465 0.435 0.435 0.435 18,000
Mar 4, 2024 0.420 0.420 0.420 0.420 0.420 -
Mar 1, 2024 0.440 0.440 0.420 0.420 0.420 30,000
Feb 29, 2024 0.425 0.400 0.400 0.400 0.400 22,600
Feb 28, 2024 0.410 0.410 0.410 0.410 0.410 30,000
Feb 27, 2024 0.450 0.560 0.360 0.410 0.410 144,000
Feb 26, 2024 0.440 0.490 0.395 0.410 0.410 72,000
Feb 23, 2024 0.430 0.530 0.405 0.405 0.405 36,800
Feb 22, 2024 0.400 0.400 0.400 0.400 0.400 12,800
Feb 21, 2024 0.480 0.560 0.400 0.415 0.415 80,000
Feb 20, 2024 0.420 0.420 0.420 0.420 0.420 -
Feb 19, 2024 0.440 0.440 0.420 0.420 0.420 72,000
Feb 16, 2024 0.500 0.500 0.500 0.500 0.500 -
Feb 15, 2024 0.500 0.500 0.500 0.500 0.500 -
Feb 14, 2024 0.580 0.650 0.430 0.430 0.430 30,000
Feb 9, 2024 0.420 0.420 0.420 0.420 0.420 -
Feb 8, 2024 0.540 0.570 0.540 0.570 0.570 666,000
Feb 7, 2024 0.540 0.540 0.540 0.540 0.540 -
Feb 6, 2024 0.540 0.540 0.540 0.540 0.540 -
Feb 5, 2024 0.450 0.450 0.450 0.450 0.450 -
Feb 2, 2024 0.375 0.375 0.375 0.375 0.375 -
Feb 1, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 31, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 30, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 29, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 26, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 25, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 24, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 23, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 22, 2024 0.375 0.375 0.375 0.375 0.375 -
Jan 19, 2024 0.415 0.415 0.415 0.415 0.415 -
Jan 18, 2024 0.415 0.415 0.415 0.415 0.415 -
Jan 17, 2024 0.415 0.415 0.415 0.415 0.415 -
Jan 16, 2024 0.420 0.420 0.420 0.420 0.420 -
Jan 15, 2024 0.420 0.420 0.420 0.420 0.420 -
Jan 12, 2024 0.420 0.420 0.420 0.420 0.420 -
Jan 11, 2024 0.420 0.420 0.420 0.420 0.420 -
Jan 10, 2024 0.420 0.420 0.420 0.420 0.420 6,000
Jan 9, 2024 0.450 0.450 0.450 0.450 0.450 6,000
Jan 8, 2024 0.540 0.540 0.540 0.540 0.540 -
Jan 5, 2024 0.540 0.540 0.540 0.540 0.540 -
Jan 4, 2024 0.540 0.540 0.540 0.540 0.540 -
Jan 3, 2024 0.550 0.550 0.550 0.550 0.550 -
Jan 2, 2024 0.570 0.570 0.570 0.570 0.570 -
Dec 29, 2023 0.335 0.660 0.335 0.600 0.600 594,000
Dec 28, 2023 0.390 0.480 0.290 0.435 0.435 450,000
Dec 27, 2023 0.345 0.345 0.345 0.345 0.345 8,000
Dec 22, 2023 0.340 0.340 0.340 0.345 0.345 6,045
Dec 21, 2023 0.385 0.385 0.385 0.385 0.385 24,000
Dec 20, 2023 0.385 0.385 0.385 0.385 0.385 -
Dec 19, 2023 0.385 0.400 0.385 0.385 0.385 72,000
Dec 18, 2023 0.540 0.540 0.440 0.440 0.440 24,000
Dec 15, 2023 0.500 0.500 0.500 0.500 0.500 -
Dec 14, 2023 0.495 0.495 0.495 0.485 0.485 6,000
Dec 13, 2023 0.590 0.650 0.455 0.460 0.460 84,000
Dec 12, 2023 0.405 0.405 0.405 0.405 0.405 -
Dec 11, 2023 0.345 0.420 0.420 0.410 0.410 12,000
Dec 8, 2023 0.345 0.345 0.345 0.345 0.345 -
Dec 7, 2023 0.345 0.345 0.345 0.345 0.345 -
Dec 6, 2023 0.345 0.345 0.345 0.345 0.345 -
Dec 5, 2023 0.425 0.425 0.335 0.345 0.345 18,000
Dec 4, 2023 0.370 0.370 0.370 0.370 0.370 -
Dec 1, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 30, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 29, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 28, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 27, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 24, 2023 0.330 0.330 0.330 0.330 0.330 -
Nov 23, 2023 0.325 0.325 0.325 0.325 0.325 -
Nov 22, 2023 0.325 0.325 0.325 0.325 0.325 -
Nov 21, 2023 0.345 0.345 0.345 0.345 0.345 -
Nov 20, 2023 0.500 0.500 0.500 0.495 0.495 12,000
Nov 17, 2023 0.340 0.375 0.335 0.375 0.375 48,000
Nov 16, 2023 0.290 0.290 0.290 0.290 0.290 30,000
Nov 15, 2023 0.300 0.300 0.300 0.300 0.300 6,000
Nov 14, 2023 0.345 0.345 0.345 0.345 0.345 -
Nov 13, 2023 0.295 0.380 0.295 0.380 0.380 99,187
Nov 10, 2023 0.260 0.260 0.260 0.260 0.260 -
Nov 9, 2023 0.255 0.255 0.233 0.250 0.250 32,000
Nov 8, 2023 0.410 0.410 0.300 0.305 0.305 372,000
Nov 7, 2023 0.415 0.415 0.410 0.410 0.410 12,000
Nov 6, 2023 0.510 0.510 0.510 0.490 0.490 10,800
Nov 3, 2023 0.550 0.550 0.550 0.550 0.550 -
Nov 2, 2023 0.550 0.550 0.550 0.550 0.550 -
Nov 1, 2023 0.550 0.550 0.550 0.550 0.550 -
Oct 31, 2023 0.550 0.550 0.550 0.550 0.550 -
Oct 30, 2023 0.550 0.550 0.550 0.550 0.550 -
Oct 27, 2023 0.550 0.550 0.550 0.550 0.550 -
Oct 26, 2023 0.550 0.550 0.550 0.550 0.550 -
Oct 25, 2023 0.620 0.620 0.620 0.550 0.550 6,000
Oct 24, 2023 0.500 0.500 0.500 0.500 0.500 -
Oct 20, 2023 0.500 0.500 0.500 0.500 0.500 6,000
Oct 19, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 18, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 17, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 16, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 13, 2023 0.500 0.500 0.500 0.500 0.500 -
Oct 12, 2023 0.500 0.500 0.500 0.500 0.500 -
Oct 11, 2023 0.440 0.480 0.440 0.480 0.480 25,200
Oct 10, 2023 0.580 0.580 0.580 0.580 0.580 -
Oct 9, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 6, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 5, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 4, 2023 0.520 0.520 0.520 0.520 0.520 -
Oct 3, 2023 0.520 0.520 0.520 0.520 0.520 -
Sep 29, 2023 0.520 0.520 0.520 0.520 0.520 -
Sep 28, 2023 0.520 0.520 0.520 0.520 0.520 29,200
Sep 27, 2023 0.550 0.700 0.520 0.520 0.520 36,000
Sep 26, 2023 0.450 0.450 0.450 0.450 0.450 -
Sep 25, 2023 0.450 0.450 0.450 0.450 0.450 -
Sep 22, 2023 0.450 0.470 0.450 0.450 0.450 42,000
Sep 21, 2023 0.450 0.450 0.450 0.450 0.450 -
Sep 20, 2023 0.440 0.440 0.440 0.440 0.440 6,000
Sep 19, 2023 0.385 0.470 0.385 0.450 0.450 275,800
Sep 18, 2023 0.410 0.410 0.330 0.365 0.365 52,000
Sep 15, 2023 0.450 0.450 0.450 0.450 0.450 -
Sep 14, 2023 0.450 0.470 0.450 0.450 0.450 114,000
Sep 13, 2023 0.445 0.445 0.445 0.445 0.445 -
Sep 12, 2023 0.415 0.460 0.415 0.445 0.445 102,000
Sep 11, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 7, 2023 0.380 0.380 0.380 0.380 0.380 -
Sep 6, 2023 0.380 0.385 0.380 0.380 0.380 44,000
Sep 5, 2023 0.340 0.340 0.340 0.340 0.340 -
Sep 4, 2023 0.340 0.340 0.340 0.340 0.340 48,000
Aug 31, 2023 0.340 0.340 0.340 0.340 0.340 -
Aug 30, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 29, 2023 0.410 0.410 0.410 0.410 0.410 -
Aug 28, 2023 0.425 0.425 0.410 0.410 0.410 26,000
Aug 25, 2023 0.480 0.480 0.480 0.480 0.480 -
Aug 24, 2023 0.480 0.480 0.480 0.480 0.480 -
Aug 23, 2023 0.470 0.490 0.470 0.470 0.470 132,000
Aug 22, 2023 0.425 0.425 0.425 0.425 0.425 -
Aug 21, 2023 0.425 0.425 0.425 0.425 0.425 -
Aug 18, 2023 0.425 0.425 0.425 0.425 0.425 -
Aug 17, 2023 0.480 0.480 0.425 0.425 0.425 156,000
Aug 16, 2023 0.485 0.485 0.425 0.425 0.425 102,000
Aug 15, 2023 0.455 0.490 0.455 0.480 0.480 158,200
Aug 14, 2023 0.435 0.435 0.435 0.435 0.435 -
Aug 11, 2023 0.400 0.480 0.395 0.460 0.460 42,000
Aug 10, 2023 0.440 0.445 0.440 0.440 0.440 366,000
Aug 9, 2023 0.475 0.475 0.475 0.440 0.440 144,000
Aug 8, 2023 0.400 0.400 0.400 0.400 0.400 -
Aug 7, 2023 0.400 0.400 0.400 0.400 0.400 -
Aug 4, 2023 0.495 0.495 0.390 0.395 0.395 16,000
Aug 3, 2023 0.400 0.400 0.400 0.400 0.400 -
Aug 2, 2023 0.400 0.400 0.400 0.400 0.400 -
Aug 1, 2023 0.460 0.460 0.460 0.460 0.460 -
Jul 31, 2023 0.460 0.460 0.460 0.460 0.460 -
Jul 28, 2023 0.460 0.460 0.460 0.460 0.460 -
Jul 27, 2023 0.480 0.480 0.480 0.480 0.480 -
Jul 26, 2023 0.450 0.450 0.450 0.450 0.450 -
Jul 25, 2023 0.450 0.450 0.450 0.450 0.450 144,000
Jul 24, 2023 0.480 0.480 0.480 0.480 0.480 -
Jul 21, 2023 0.450 0.540 0.450 0.490 0.490 30,000
Jul 20, 2023 0.460 0.460 0.460 0.455 0.455 30,000
Jul 19, 2023 0.460 0.460 0.460 0.460 0.460 -
Jul 18, 2023 0.460 0.460 0.460 0.460 0.460 -
Jul 14, 2023 0.460 0.460 0.460 0.460 0.460 48,000
Jul 13, 2023 0.480 0.480 0.480 0.480 0.480 -
Jul 12, 2023 0.480 0.480 0.480 0.480 0.480 -
Jul 11, 2023 0.500 0.500 0.500 0.500 0.500 12,000
Jul 10, 2023 0.500 0.500 0.500 0.500 0.500 48,000
Jul 7, 2023 0.500 0.590 0.500 0.500 0.500 12,000
Jul 6, 2023 0.425 0.425 0.425 0.425 0.425 -
Jul 5, 2023 0.425 0.425 0.425 0.425 0.425 144,000
Jul 4, 2023 0.425 0.425 0.425 0.425 0.425 -
Jul 3, 2023 0.430 0.430 0.430 0.425 0.425 6,000
Jun 30, 2023 0.430 0.430 0.430 0.430 0.430 -
Jun 29, 2023 0.450 0.450 0.450 0.450 0.450 -
Jun 28, 2023 0.320 0.495 0.320 0.400 0.400 118,200
Jun 27, 2023 0.355 0.400 0.355 0.390 0.390 78,000
Jun 26, 2023 0.330 0.330 0.330 0.330 0.330 -
Jun 23, 2023 0.340 0.340 0.300 0.330 0.330 132,000
Jun 21, 2023 0.340 0.340 0.340 0.340 0.340 -
Jun 20, 2023 0.340 0.340 0.340 0.340 0.340 12,000
Jun 19, 2023 0.510 0.510 0.315 0.340 0.340 762,000
Jun 16, 2023 0.510 0.510 0.510 0.510 0.510 -
Jun 15, 2023 0.285 0.285 0.285 0.285 0.285 -
Jun 14, 2023 0.285 0.285 0.285 0.285 0.285 -
Jun 13, 2023 0.285 0.285 0.285 0.285 0.285 -
Jun 12, 2023 0.340 0.340 0.285 0.285 0.285 24,800
Jun 9, 2023 0.375 0.375 0.375 0.375 0.375 -
Jun 8, 2023 0.375 0.375 0.375 0.375 0.375 -
Jun 7, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 6, 2023 0.385 0.385 0.385 0.385 0.385 -
Jun 5, 2023 0.325 0.385 0.325 0.385 0.385 24,000
Jun 2, 2023 0.350 0.350 0.350 0.350 0.350 -
Jun 1, 2023 0.350 0.350 0.350 0.350 0.350 -
May 31, 2023 0.350 0.350 0.350 0.350 0.350 -
May 30, 2023 0.350 0.350 0.350 0.350 0.350 18,000
May 29, 2023 0.420 0.420 0.420 0.420 0.420 23,800
May 25, 2023 0.375 0.410 0.375 0.410 0.410 18,000
May 24, 2023 0.355 0.355 0.355 0.355 0.355 -
May 23, 2023 0.355 0.355 0.355 0.355 0.355 -
May 22, 2023 0.355 0.355 0.355 0.355 0.355 -
May 19, 2023 0.355 0.355 0.355 0.355 0.355 -
May 18, 2023 0.355 0.355 0.355 0.355 0.355 -
May 17, 2023 0.350 0.350 0.350 0.350 0.350 -
May 16, 2023 0.350 0.350 0.350 0.350 0.350 -
May 15, 2023 0.445 0.445 0.320 0.350 0.350 138,000
May 12, 2023 0.445 0.445 0.445 0.445 0.445 6,000
May 11, 2023 0.450 0.450 0.450 0.450 0.450 -
May 10, 2023 0.450 0.450 0.450 0.450 0.450 -
May 9, 2023 0.410 0.410 0.410 0.410 0.410 -
May 8, 2023 0.410 0.410 0.410 0.410 0.410 -
May 5, 2023 0.410 0.410 0.410 0.410 0.410 60,000
May 4, 2023 0.435 0.435 0.435 0.435 0.435 -
May 3, 2023 0.450 0.450 0.450 0.450 0.450 12,000
May 2, 2023 0.450 0.450 0.450 0.450 0.450 -
Apr 28, 2023 0.450 0.450 0.450 0.450 0.450 -
Apr 27, 2023 0.450 0.450 0.450 0.450 0.450 12,000
Apr 26, 2023 0.455 0.455 0.455 0.455 0.455 -
Apr 25, 2023 0.400 0.400 0.400 0.400 0.400 -