8003.HK - Great World Company Holdings Ltd

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20180.0400.0400.0400.0400.040-
Aug 20, 20180.0400.0400.0400.0400.040-
Aug 17, 20180.0400.0400.0400.0400.040-
Aug 16, 20180.0400.0400.0400.0400.0404,000
Aug 15, 20180.0390.0390.0390.0390.039200,000
Aug 14, 20180.0400.0400.0400.0400.040-
Aug 13, 20180.0390.0390.0390.0390.039-
Aug 10, 20180.0390.0390.0390.0390.039-
Aug 09, 20180.0410.0410.0410.0410.041-
Aug 08, 20180.0420.0420.0360.0420.04216,000
Aug 07, 20180.0360.0430.0360.0430.043690,000
Aug 06, 20180.0380.0380.0380.0380.038-
Aug 03, 20180.0400.0400.0380.0380.03856,000
Aug 02, 20180.0400.0400.0400.0400.040-
Aug 01, 20180.0400.0400.0400.0400.040-
Jul 31, 20180.0400.0400.0400.0400.040-
Jul 30, 20180.0410.0410.0400.0400.040472,000
Jul 27, 20180.0410.0440.0410.0420.0421,048,000
Jul 26, 20180.0490.0490.0490.0490.049-
Jul 25, 20180.0490.0490.0490.0490.049-
Jul 24, 20180.0490.0490.0490.0490.049-
Jul 23, 20180.0490.0490.0490.0490.049-
Jul 20, 20180.0490.0490.0490.0490.049-
Jul 19, 20180.0490.0490.0490.0490.049-
Jul 18, 20180.0400.0460.0400.0490.049164,000
Jul 17, 20180.0400.0440.0400.0440.04480,000
Jul 16, 20180.0420.0460.0410.0460.0461,582,000
Jul 13, 20180.0460.0460.0460.0460.046-
Jul 12, 20180.0400.0450.0400.0450.045282,000
Jul 11, 20180.0400.0400.0400.0400.040200,000
Jul 10, 20180.0410.0410.0410.0410.041210,000
Jul 09, 20180.0440.0440.0440.0440.04490,000
Jul 06, 20180.0420.0450.0420.0450.045262,000
Jul 05, 20180.0420.0420.0420.0420.042400,000
Jul 04, 20180.0460.0460.0460.0460.046-
Jul 03, 20180.0480.0480.0430.0460.046870,000
Jun 29, 20180.0530.0530.0530.0530.053-
Jun 28, 20180.0530.0530.0530.0530.053-
Jun 27, 20180.0540.0540.0540.0540.054514,000
Jun 26, 20180.0500.0540.0490.0540.054124,000
Jun 25, 20180.0510.0550.0500.0550.055150,000
Jun 22, 20180.0520.0520.0520.0520.05224,000
Jun 21, 20180.0480.0650.0480.0650.065296,000
Jun 20, 20180.0520.0550.0470.0480.048282,000
Jun 19, 20180.0470.0470.0470.0480.048200,000
Jun 15, 20180.0490.0490.0490.0490.049-
Jun 14, 20180.0490.0490.0490.0490.049-
Jun 13, 20180.0470.0490.0470.0490.049142,000
Jun 12, 20180.0470.0530.0470.0490.049576,000
Jun 11, 20180.0530.0530.0530.0530.053-
Jun 08, 20180.0540.0540.0530.0530.05312,000
Jun 07, 20180.0500.0500.0500.0500.050-
Jun 06, 20180.0500.0500.0500.0500.050-
Jun 05, 20180.0500.0500.0500.0500.050-
Jun 04, 20180.0500.0500.0500.0500.05038,000
Jun 01, 20180.0470.0520.0470.0500.05020,000
May 31, 20180.0530.0530.0520.0530.053404,000
May 30, 20180.0530.0530.0530.0530.05320,000
May 29, 20180.0510.0520.0460.0520.052194,000
May 28, 20180.0560.0560.0560.0560.056-
May 25, 20180.0560.0560.0560.0560.056-
May 24, 20180.0520.0580.0500.0560.056562,000
May 23, 20180.0460.0460.0460.0460.046-
May 21, 20180.0480.0480.0480.0490.04998,000
May 18, 20180.0500.0500.0500.0500.050-
May 17, 20180.0500.0500.0500.0500.050-
May 16, 20180.0500.0500.0500.0500.050-
May 15, 20180.0500.0500.0500.0500.050-
May 14, 20180.0500.0500.0500.0500.050-
May 11, 20180.0500.0500.0500.0500.050-
May 10, 20180.0490.0490.0490.0490.049-
May 09, 20180.0490.0490.0490.0490.049-
May 08, 20180.0490.0490.0490.0490.049-
May 07, 20180.0490.0490.0490.0490.049-
May 04, 20180.0530.0530.0530.0530.053-
May 03, 20180.0530.0530.0530.0530.053-
May 02, 20180.0530.0530.0530.0530.053-
Apr 30, 20180.0530.0530.0530.0530.053-
Apr 27, 20180.0550.0550.0500.0530.053410,000
Apr 26, 20180.0550.0550.0550.0550.055-
Apr 25, 20180.0560.0560.0560.0550.05536,000
Apr 24, 20180.0560.0560.0510.0560.056720,000
Apr 23, 20180.0560.0560.0560.0560.056-
Apr 20, 20180.0530.0570.0500.0570.05770,000
Apr 19, 20180.0550.0560.0550.0560.056274,000
Apr 18, 20180.0580.0580.0580.0580.058-
Apr 17, 20180.0580.0580.0580.0580.058-
Apr 16, 20180.0580.0580.0580.0580.058-
Apr 13, 20180.0580.0580.0580.0580.05826,000
Apr 12, 20180.0580.0590.0580.0590.059272,000
Apr 11, 20180.0510.0560.0510.0560.0561,626,000
Apr 10, 20180.0580.0580.0540.0540.054234,000
Apr 09, 20180.0540.0540.0540.0540.054-
Apr 06, 20180.0600.0600.0540.0540.054628,000
Apr 04, 20180.0550.0570.0550.0570.05738,000
Apr 03, 20180.0530.0530.0530.0560.056190,000
Mar 29, 20180.0580.0580.0530.0580.058204,000
Mar 28, 20180.0550.0580.0550.0580.058216,000
Mar 27, 20180.0570.0620.0570.0620.062306,000
Mar 26, 20180.0600.0600.0600.0600.060-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...