Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Great China Holdings (Hong Kong) Limited (0021) Historical Prices

HK:0021 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.070.070.070.070.07-10.81%1,745,0000.56
Oct 29, 20260.070.080.070.070.07-3.90%1,445,0000.47
Oct 28, 20260.070.080.070.080.08-1.28%2,630,0000.87
Oct 27, 20260.080.080.070.080.08+0.00%00.00
Oct 26, 20260.080.080.070.080.08+0.00%00.00
Oct 23, 20260.070.080.070.080.08+6.85%105,0000.03
Oct 22, 20260.070.080.070.070.07-6.41%830,0000.27
Oct 21, 20260.080.080.080.080.08-6.02%55,0000.02
Oct 20, 20260.080.080.080.080.08-1.19%00.00
Oct 19, 20260.080.090.070.080.08+0.00%00.00
Oct 16, 20260.080.090.070.080.08+0.00%00.00
Oct 15, 20260.070.090.070.080.08+9.09%635,0000.20
Oct 14, 20260.080.080.080.080.08-1.28%560,0000.18
Oct 13, 20260.080.080.080.080.08+0.00%565,0000.18
Oct 12, 20260.080.080.080.080.08-2.50%670,0000.22
Oct 09, 20260.080.080.080.080.08+0.00%435,0000.14
Oct 08, 20260.080.080.080.080.08+0.00%255,0000.08
Oct 07, 20260.080.080.080.080.08+0.00%55,0000.02
Oct 06, 20260.080.080.080.080.08-2.44%225,0000.07
Oct 05, 20260.080.090.080.080.08+0.00%00.00
Oct 02, 20260.080.090.080.080.08+0.00%00.00
Oct 01, 20260.080.080.080.080.08+0.00%00.00
Sep 30, 20260.080.080.080.080.08-2.38%70,0000.02
Sep 29, 20260.090.100.080.080.08-1.18%7,435,0002.40
Sep 28, 20260.090.090.080.090.09-2.30%6,830,0002.29
Sep 25, 20260.080.090.080.090.09+6.10%305,0000.10
Sep 24, 20260.090.090.080.080.08-5.75%1,240,0000.42
Sep 23, 20260.090.090.080.090.09+2.35%2,385,0000.81
Sep 22, 20260.090.110.090.090.09-8.60%9,320,0003.32
Sep 21, 20260.090.120.080.090.09+1.09%17,940,0007.11
Sep 18, 20260.080.110.080.090.09+15.00%18,390,0008.22
Sep 17, 20260.070.080.070.080.08+9.59%6,230,0002.91
Sep 16, 20260.070.080.070.070.07+1.39%1,155,0000.54
Sep 15, 20260.070.080.070.070.07+5.88%320,0000.15
Sep 14, 20260.070.070.070.070.07-1.45%810,0000.38
Sep 11, 20260.080.080.070.070.07-6.76%725,0000.35
Sep 10, 20260.070.080.070.070.07-3.90%775,0000.37
Sep 09, 20260.080.080.070.080.08+0.00%1,060,0000.51
Sep 08, 20260.090.090.070.080.08+0.00%405,0000.20
Sep 07, 20260.080.090.070.080.08-1.28%1,575,0000.77
Sep 04, 20260.070.080.070.080.08+1.30%1,300,0000.64
Sep 03, 20260.080.080.070.080.08+1.32%120,0000.05
Sep 02, 20260.080.080.080.080.08-8.43%2,335,0000.93
Sep 01, 20260.110.130.080.080.08-23.85%30,900,00013.78
Aug 31, 20260.080.150.080.110.11+32.93%21,980,60011.58
Aug 28, 20260.080.080.080.080.08+0.00%85,0000.04
Aug 27, 20260.090.090.080.080.08+2.50%30,0000.02
Aug 26, 20260.080.080.080.080.08-1.23%15,0000.01
Aug 25, 20260.080.080.080.080.08-3.57%310,0000.13
Aug 24, 20260.100.110.080.080.08-20.00%7,840,1003.42