Great World Company Holdings Ltd (8003.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.305

-0.035

(-10.29%)

At close: 02:08PM HKT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.305	0.305	0.305	0.305	0.305	6,000
23 Apr 2024	0.340	0.340	0.340	0.340	0.340	-
22 Apr 2024	0.380	0.380	0.340	0.340	0.340	18,000
19 Apr 2024	0.335	0.335	0.335	0.335	0.335	-
18 Apr 2024	0.330	0.330	0.330	0.330	0.330	-
17 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
16 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
15 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
12 Apr 2024	0.360	0.360	0.360	0.360	0.360	-
11 Apr 2024	0.390	0.390	0.390	0.390	0.390	-
10 Apr 2024	0.390	0.390	0.390	0.390	0.390	-
09 Apr 2024	0.330	0.330	0.330	0.330	0.330	42,000
08 Apr 2024	0.480	0.610	0.370	0.370	0.370	82,000
05 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
03 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
02 Apr 2024	0.425	0.425	0.425	0.425	0.425	-
28 Mar 2024	0.425	0.425	0.425	0.425	0.425	12,000
27 Mar 2024	0.430	0.430	0.430	0.430	0.430	6,000
26 Mar 2024	0.420	0.425	0.420	0.425	0.425	12,000
25 Mar 2024	0.415	0.450	0.415	0.450	0.450	24,000
22 Mar 2024	0.425	0.425	0.425	0.425	0.425	-
21 Mar 2024	0.425	0.425	0.425	0.425	0.425	-
20 Mar 2024	0.425	0.425	0.425	0.425	0.425	-
19 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
18 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
15 Mar 2024	0.395	0.395	0.395	0.395	0.395	-
14 Mar 2024	0.395	0.395	0.395	0.395	0.395	12,000
13 Mar 2024	0.360	0.360	0.360	0.360	0.360	18,000
12 Mar 2024	0.400	0.400	0.400	0.400	0.400	-
11 Mar 2024	0.400	0.400	0.400	0.400	0.400	-
08 Mar 2024	0.435	0.435	0.435	0.435	0.435	-
07 Mar 2024	0.435	0.435	0.435	0.435	0.435	-
06 Mar 2024	0.435	0.435	0.435	0.435	0.435	-
05 Mar 2024	0.435	0.465	0.435	0.435	0.435	18,000
04 Mar 2024	0.420	0.420	0.420	0.420	0.420	-
01 Mar 2024	0.440	0.440	0.420	0.420	0.420	30,000
29 Feb 2024	0.425	0.400	0.400	0.400	0.400	22,600
28 Feb 2024	0.410	0.410	0.410	0.410	0.410	30,000
27 Feb 2024	0.450	0.560	0.360	0.410	0.410	144,000
26 Feb 2024	0.440	0.490	0.395	0.410	0.410	72,000
23 Feb 2024	0.430	0.530	0.405	0.405	0.405	36,800
22 Feb 2024	0.400	0.400	0.400	0.400	0.400	12,800
21 Feb 2024	0.480	0.560	0.400	0.415	0.415	80,000
20 Feb 2024	0.420	0.420	0.420	0.420	0.420	-
19 Feb 2024	0.440	0.440	0.420	0.420	0.420	72,000
16 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
15 Feb 2024	0.500	0.500	0.500	0.500	0.500	-
14 Feb 2024	0.580	0.650	0.430	0.430	0.430	30,000
09 Feb 2024	0.420	0.420	0.420	0.420	0.420	-
08 Feb 2024	0.540	0.570	0.540	0.570	0.570	666,000
07 Feb 2024	0.540	0.540	0.540	0.540	0.540	-
06 Feb 2024	0.540	0.540	0.540	0.540	0.540	-
05 Feb 2024	0.450	0.450	0.450	0.450	0.450	-
02 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
01 Feb 2024	0.375	0.375	0.375	0.375	0.375	-
31 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
30 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
29 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
26 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
25 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
24 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
23 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
22 Jan 2024	0.375	0.375	0.375	0.375	0.375	-
19 Jan 2024	0.415	0.415	0.415	0.415	0.415	-
18 Jan 2024	0.415	0.415	0.415	0.415	0.415	-
17 Jan 2024	0.415	0.415	0.415	0.415	0.415	-
16 Jan 2024	0.420	0.420	0.420	0.420	0.420	-
15 Jan 2024	0.420	0.420	0.420	0.420	0.420	-
12 Jan 2024	0.420	0.420	0.420	0.420	0.420	-
11 Jan 2024	0.420	0.420	0.420	0.420	0.420	-
10 Jan 2024	0.420	0.420	0.420	0.420	0.420	6,000
09 Jan 2024	0.450	0.450	0.450	0.450	0.450	6,000
08 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
05 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
04 Jan 2024	0.540	0.540	0.540	0.540	0.540	-
03 Jan 2024	0.550	0.550	0.550	0.550	0.550	-
02 Jan 2024	0.570	0.570	0.570	0.570	0.570	-
29 Dec 2023	0.335	0.660	0.335	0.600	0.600	594,000
28 Dec 2023	0.390	0.480	0.290	0.435	0.435	450,000
27 Dec 2023	0.345	0.345	0.345	0.345	0.345	8,000
22 Dec 2023	0.340	0.340	0.340	0.345	0.345	6,045
21 Dec 2023	0.385	0.385	0.385	0.385	0.385	24,000
20 Dec 2023	0.385	0.385	0.385	0.385	0.385	-
19 Dec 2023	0.385	0.400	0.385	0.385	0.385	72,000
18 Dec 2023	0.540	0.540	0.440	0.440	0.440	24,000
15 Dec 2023	0.500	0.500	0.500	0.500	0.500	-
14 Dec 2023	0.495	0.495	0.495	0.485	0.485	6,000
13 Dec 2023	0.590	0.650	0.455	0.460	0.460	84,000
12 Dec 2023	0.405	0.405	0.405	0.405	0.405	-
11 Dec 2023	0.345	0.420	0.420	0.410	0.410	12,000
08 Dec 2023	0.345	0.345	0.345	0.345	0.345	-
07 Dec 2023	0.345	0.345	0.345	0.345	0.345	-
06 Dec 2023	0.345	0.345	0.345	0.345	0.345	-
05 Dec 2023	0.425	0.425	0.335	0.345	0.345	18,000
04 Dec 2023	0.370	0.370	0.370	0.370	0.370	-
01 Dec 2023	0.330	0.330	0.330	0.330	0.330	-
30 Nov 2023	0.330	0.330	0.330	0.330	0.330	-
29 Nov 2023	0.330	0.330	0.330	0.330	0.330	-
28 Nov 2023	0.330	0.330	0.330	0.330	0.330	-
27 Nov 2023	0.330	0.330	0.330	0.330	0.330	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6506+0.0018(+0.27%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.10-0.26(-0.31%)

GOLD2,331.40-10.70(-0.46%)

Bitcoin AUD102,276.49+418.06(+0.41%)

Great World Company Holdings Ltd (8003.HK)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6506
+0.0018(+0.27%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.10
-0.26(-0.31%)

GOLD
2,331.40
-10.70(-0.46%)

Bitcoin AUD
102,276.49
+418.06(+0.41%)