Great World Company Holdings Ltd (8003.HK) HKSE
0.15
+0.01(+7.25%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.15
+0.01(+7.25%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 18,000 |
| April 01, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 12,000 |
| March 31, 2026 | 0.14 | 0.13 | 0.13 | 0.14 | 0.13 | 36,000 |
| March 30, 2026 | 0.16 | 0.15 | 0.15 | 0.16 | 0.14 | 88,000 |
| March 27, 2026 | 0.15 | 0.16 | 0.16 | 0.16 | 0.15 | 42,000 |
| March 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 294,000 |
| March 24, 2026 | 0.11 | 0.12 | 0.12 | 0.12 | 0.11 | 16,000 |
| March 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 384,000 |
| March 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18,000 |
| March 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12,000 |
| March 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 800 |
| March 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 09, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 06, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| March 05, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2,000 |
| March 04, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 180,000 |
| March 03, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 53,600 |
| March 02, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.13 | 48,000 |
| February 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0 |
| February 26, 2026 | 0.15 | 0.14 | 0.14 | 0.15 | 0.14 | 18,000 |
| February 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| February 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6,000 |
| February 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0 |
| February 20, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 62,000 |
| February 16, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| February 13, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 0 |
| February 12, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 66,000 |
| February 11, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 84,000 |
| February 10, 2026 | 0.13 | 0.13 | 0 | 0.13 | 0.13 | 12,800 |
| February 09, 2026 | 0.14 | 0.13 | 0 | 0.14 | 0.13 | 102,000 |
| February 06, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 0 |
| February 05, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 48,000 |
| February 04, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| February 03, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| February 02, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| January 30, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| January 29, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.16 | 0 |
| January 28, 2026 | 0.13 | 0.16 | 0 | 0.16 | 0.13 | 324,000 |
| January 27, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 12,000 |
| January 26, 2026 | 0.15 | 0.14 | 0 | 0.15 | 0.14 | 198,200 |
| January 23, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 7,000 |
| January 22, 2026 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 17,000 |
| January 21, 2026 | 0.16 | 0.16 | 0 | 0.16 | 0.15 | 219,000 |
| January 20, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 0 |
| January 19, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 0 |
| January 16, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.15 | 90,000 |
| January 15, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 0 |
| January 14, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 0 |
| January 13, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| January 12, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| January 09, 2026 | 0.15 | 0.18 | 0 | 0.18 | 0.15 | 36,000 |
| January 08, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 0 |
| January 07, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 426,000 |
| January 06, 2026 | 0.17 | 0.17 | 0 | 0.17 | 0.17 | 0 |
| January 05, 2026 | 0.15 | 0.17 | 0 | 0.19 | 0.15 | 444,200 |
| January 02, 2026 | 0.15 | 0.15 | 0 | 0.17 | 0.15 | 108,000 |
| December 31, 2025 | 0.15 | 0.15 | 0 | 0.15 | 0.15 | 0 |
| December 30, 2025 | 0.14 | 0.15 | 0 | 0.15 | 0.14 | 60,000 |