8003.HK - Great World Company Holdings Ltd

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20180.0320.0320.0300.0300.030454,000
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
Aug 22, 20180.0400.0430.0400.0430.0431,008,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...