GBA Holdings Limited - 0261.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2025	0.46	0.44	0.44	0.46	0.41	175,960
March 26, 2025	0.47	0.45	0.45	0.47	0.42	272,227
March 25, 2025	0.55	0.48	0.48	0.55	0.43	546,948
March 24, 2025	0.31	0.51	0.51	0.55	0.31	82,340
March 21, 2025	0.48	0.48	0.48	0.54	0.48	317,440
March 20, 2025	0.51	0.48	0.48	0.51	0.44	189,760
March 19, 2025	0.39	0.48	0.48	0.48	0.38	668,888
March 18, 2025	0.43	0.45	0.45	0.45	0.42	184,891
March 17, 2025	0.43	0.44	0.44	0.46	0.43	242,200
March 14, 2025	0.44	0.42	0.42	0.45	0.42	40,151
March 13, 2025	0.45	0.45	0.45	0.46	0.44	115,856
March 12, 2025	0.47	0.46	0.46	0.47	0.43	67,982
March 11, 2025	0.43	0.45	0.45	0.48	0.43	724,152
March 10, 2025	0.42	0.47	0.47	0.49	0.42	41,904
March 07, 2025	0.45	0.43	0.43	0.45	0.43	36,568
March 06, 2025	0.43	0.45	0.45	0.48	0.43	109,240
March 05, 2025	0.43	0.45	0.45	0.45	0.43	94,680
March 04, 2025	0.47	0.43	0.43	0.47	0.43	59,241
March 03, 2025	0.44	0.47	0.47	0.49	0.44	348,485
February 28, 2025	0.44	0.42	0.42	0.48	0.41	86,200
February 27, 2025	0.44	0.43	0.43	0.44	0.42	44,120
February 26, 2025	0.45	0.44	0.44	0.45	0.44	96,920
February 25, 2025	0.46	0.44	0.44	0.46	0.41	174,883
February 24, 2025	0.44	0.46	0.46	0.54	0.44	275,880
February 21, 2025	0.45	0.45	0.45	0.49	0.44	110,210
February 20, 2025	0.43	0.5	0.5	0.51	0.43	2.96M
February 19, 2025	0.41	0.45	0.45	0.46	0.41	278,050
February 18, 2025	0.41	0.41	0.41	0.47	0.4	128,384
February 17, 2025	0.41	0.43	0.43	0.43	0.41	25,920
February 14, 2025	0.49	0.44	0.44	0.49	0.43	273,848
February 13, 2025	0.38	0.44	0.44	0.5	0.38	927,154
February 12, 2025	0.39	0.4	0.4	0.4	0.37	400,567
February 11, 2025	0.38	0.39	0.39	0.39	0.38	145,600
February 10, 2025	0.37	0.38	0.38	0.38	0.36	287,680
February 07, 2025	0.41	0.38	0.38	0.41	0.35	854,730
February 06, 2025	0.45	0.4	0.4	0.45	0.4	607,240
February 05, 2025	0.42	0.45	0.45	0.45	0.35	1.37M
February 04, 2025	0.42	0.42	0.42	0.45	0.42	353,489
February 03, 2025	0.45	0.43	0.43	0.45	0.43	608,920
January 28, 2025	0.44	0.44	0.44	0.48	0.43	235,640
January 27, 2025	0.48	0.48	0.48	0.48	0.48	26,080
January 24, 2025	0.45	0.47	0.47	0.5	0.45	286,640
January 23, 2025	0.46	0.45	0.45	0.47	0.44	508,144
January 22, 2025	0.46	0.46	0.46	0.48	0.44	385,050
January 21, 2025	0.46	0.48	0.48	0.53	0.45	1.23M
January 20, 2025	0.44	0.46	0.46	0.48	0.44	418,880
January 17, 2025	0.48	0.45	0.45	0.48	0.43	2.92M
January 16, 2025	0.48	0.48	0.48	0.52	0.46	613,760
January 15, 2025	0.49	0.48	0.48	0.53	0.48	652,287
January 14, 2025	0.54	0.49	0.49	0.57	0.49	3.76M
January 13, 2025	0.66	0.48	0.48	0.66	0.48	2.6M
January 10, 2025	0.73	0.66	0.66	0.76	0.65	551,480
January 09, 2025	0.74	0.76	0.76	0.79	0.72	843,080
January 08, 2025	0.71	0.71	0.71	0.75	0.7	2.23M
January 07, 2025	0.64	0.71	0.71	0.85	0.63	9.05M
January 06, 2025	0.53	0.65	0.65	0.65	0.53	653,480
January 03, 2025	0.55	0.55	0.55	0.56	0.53	494,520
January 02, 2025	0.57	0.56	0.56	0.59	0.53	767,440
December 31, 2024	0.53	0.54	0.54	0.56	0.53	305,000
December 30, 2024	0.56	0.53	0.53	0.6	0.51	1.3M

GBA Holdings Limited (0261.HK) HKSE