8003.HK - Great World Company Holdings Ltd

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20190.0590.0590.0590.0640.064200,000
Jan 16, 20190.0680.0680.0680.0680.068-
Jan 15, 20190.0660.0730.0660.0720.072192,000
Jan 14, 20190.0710.0760.0700.0730.073612,000
Jan 11, 20190.0710.0750.0710.0720.072404,000
Jan 10, 20190.0730.0770.0720.0750.075934,000
Jan 09, 20190.0730.0770.0730.0730.073318,000
Jan 08, 20190.0740.0770.0730.0730.073830,000
Jan 07, 20190.0740.0770.0720.0770.0771,738,000
Jan 04, 20190.0760.0790.0740.0740.0741,928,000
Jan 03, 20190.0750.0820.0750.0790.079176,000
Jan 02, 20190.0790.0810.0750.0750.075816,000
Dec 31, 20180.0750.0760.0750.0790.079112,000
Dec 28, 20180.0750.0790.0750.0750.0751,640,000
Dec 27, 20180.0800.0820.0750.0750.0756,064,000
Dec 24, 20180.0790.0840.0790.0800.0803,490,000
Dec 21, 20180.0800.0810.0780.0800.080978,000
Dec 20, 20180.0760.0850.0700.0780.0785,756,000
Dec 19, 20180.0710.0810.0700.0770.0775,784,000
Dec 18, 20180.0690.0700.0670.0700.0701,922,000
Dec 17, 20180.0610.0680.0610.0680.0683,592,000
Dec 14, 20180.0600.0690.0600.0610.0614,212,000
Dec 13, 20180.0600.0600.0600.0600.060420,000
Dec 12, 20180.0590.0610.0420.0590.0591,662,000
Dec 11, 20180.0580.0600.0510.0590.059848,000
Dec 10, 20180.0530.0560.0470.0560.0561,562,000
Dec 07, 20180.0490.0530.0470.0530.0531,234,000
Dec 06, 20180.0470.0490.0470.0470.0472,084,000
Dec 05, 20180.0470.0470.0460.0470.0472,112,000
Dec 04, 20180.0470.0480.0450.0480.0481,948,000
Dec 03, 20180.0470.0470.0460.0470.047768,000
Nov 30, 20180.0470.0470.0450.0470.047610,000
Nov 29, 20180.0470.0470.0450.0470.047980,000
Nov 28, 20180.0460.0500.0430.0470.0473,050,000
Nov 27, 20180.0470.0480.0420.0470.047378,000
Nov 26, 20180.0410.0470.0410.0450.045966,000
Nov 23, 20180.0360.0490.0360.0390.0391,332,000
Nov 22, 20180.0400.0400.0400.0400.040-
Nov 21, 20180.0430.0430.0430.0430.043-
Nov 20, 20180.0430.0430.0430.0430.043518,000
Nov 19, 20180.0390.0430.0390.0430.043606,000
Nov 16, 20180.0390.0410.0390.0410.041956,000
Nov 15, 20180.0380.0380.0370.0380.0383,576,000
Nov 14, 20180.0390.0390.0390.0390.039-
Nov 13, 20180.0390.0390.0390.0390.039136,000
Nov 12, 20180.0380.0400.0380.0400.0401,444,000
Nov 09, 20180.0390.0390.0340.0380.0381,906,000
Nov 08, 20180.0360.0390.0360.0390.039450,000
Nov 07, 20180.0330.0360.0330.0360.0362,128,000
Nov 06, 20180.0300.0350.0280.0330.0335,454,000
Nov 05, 20180.0280.0320.0260.0270.0275,016,000
Nov 02, 20180.0250.0270.0240.0250.0251,610,000
Nov 01, 20180.0260.0280.0260.0270.0272,194,000
Oct 31, 20180.0260.0290.0260.0290.029710,000
Oct 30, 20180.0290.0290.0290.0290.029-
Oct 29, 20180.0290.0290.0290.0290.029-
Oct 26, 20180.0290.0290.0290.0290.029-
Oct 25, 20180.0290.0290.0290.0290.029-
Oct 24, 20180.0290.0290.0290.0290.029-
Oct 23, 20180.0300.0300.0260.0290.029752,000
Oct 22, 20180.0320.0320.0300.0300.0301,014,000
Oct 19, 20180.0320.0320.0280.0280.0286,024,000
Oct 18, 20180.0360.0360.0360.0360.036-
Oct 16, 20180.0360.0360.0360.0360.036-
Oct 15, 20180.0360.0360.0360.0360.036-
Oct 12, 20180.0360.0380.0350.0380.038264,000
Oct 11, 20180.0380.0380.0380.0380.038-
Oct 10, 20180.0380.0380.0380.0380.038-
Oct 09, 20180.0380.0380.0380.0380.038-
Oct 08, 20180.0380.0380.0380.0380.038-
Oct 05, 20180.0380.0380.0380.0380.038-
Oct 04, 20180.0380.0380.0380.0380.038200,000
Oct 03, 20180.0400.0400.0400.0400.040-
Oct 02, 20180.0410.0410.0400.0400.040144,000
Sep 28, 20180.0380.0400.0380.0400.040464,000
Sep 27, 20180.0370.0370.0370.0370.037-
Sep 26, 20180.0370.0370.0370.0370.03796,000
Sep 24, 20180.0370.0370.0370.0370.03754,000
Sep 21, 20180.0410.0410.0370.0370.0371,208,000
Sep 20, 20180.0500.0500.0390.0400.0409,596,000
Sep 19, 20180.0430.0500.0430.0500.0501,966,000
Sep 18, 20180.0430.0430.0430.0430.043-
Sep 17, 20180.0420.0430.0420.0430.0431,600,000
Sep 14, 20180.0410.0430.0400.0430.0435,298,000
Sep 13, 20180.0410.0470.0400.0470.047906,000
Sep 12, 20180.0410.0480.0380.0460.046730,000
Sep 11, 20180.0430.0430.0430.0430.043-
Sep 10, 20180.0430.0430.0430.0430.043-
Sep 07, 20180.0430.0430.0430.0430.043164,000
Sep 06, 20180.0390.0390.0390.0390.039410,000
Sep 05, 20180.0370.0450.0370.0380.038210,000
Sep 04, 20180.0370.0370.0370.0370.0376,000
Sep 03, 20180.0420.0420.0420.0420.042-
Aug 31, 20180.0420.0420.0420.0420.042-
Aug 30, 20180.0460.0460.0460.0460.04650,000
Aug 29, 20180.0410.0410.0410.0410.041-
Aug 28, 20180.0410.0410.0410.0410.041-
Aug 27, 20180.0410.0410.0410.0410.041-
Aug 24, 20180.0410.0410.0410.0410.041-
Aug 23, 20180.0480.0480.0420.0420.042614,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...