Skip to main content
Great China Holdings (Hong Kong) Limited (HKG:0021)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0680
-0.0040 (-5.56%)
Apr 30, 2026, 3:49 PM HKT

HKG:0021 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.070.077.46%35,000
Apr 28, 20260.070.070.070.070.073.08%20,000
Apr 27, 20260.070.070.070.070.07-9.72%200,000
Apr 24, 20260.070.070.070.070.07--
Apr 23, 20260.070.070.070.070.07--
Apr 22, 20260.070.070.070.070.07-1.37%465,617
Apr 21, 20260.070.070.070.070.07-2.67%200,000
Apr 20, 20260.080.080.080.080.08-5,000
Apr 17, 20260.080.080.080.080.08--
Apr 16, 20260.080.080.080.080.08--
Apr 15, 20260.080.080.080.080.08-30,000
Apr 14, 20260.080.080.080.080.08-3.85%225,000
Apr 13, 20260.070.080.070.080.0816.42%5,905,000
Apr 10, 20260.070.070.070.070.07-1.47%500,000
Apr 9, 20260.070.080.070.070.07-2.86%165,000
Apr 8, 20260.070.080.070.070.077.69%760,000
Apr 2, 20260.070.070.060.070.07-1.52%1,570,000
Apr 1, 20260.060.080.060.070.07-9.59%250,000
Mar 31, 20260.070.080.070.070.0710.61%1,575,000
Mar 30, 20260.060.080.060.070.074.76%335,000
Mar 27, 20260.060.060.060.060.06-7.35%565,000
Mar 26, 20260.070.070.060.070.07-1.45%940,000
Mar 25, 20260.070.070.070.070.07-12.66%340,000
Mar 24, 20260.070.080.070.080.081.28%1,380,000
Mar 23, 20260.080.080.080.080.08--
Mar 20, 20260.080.080.080.080.08--
Mar 19, 20260.080.080.070.080.08-2.50%2,560,000
Mar 18, 20260.080.080.080.080.08-20,000
Mar 17, 20260.080.080.080.080.08-3.61%175,000
Mar 16, 20260.080.080.080.080.08--
Mar 13, 20260.080.080.080.080.08-1,495,000
Mar 12, 20260.080.080.080.080.08--
Mar 11, 20260.080.080.080.080.08-5.68%785,000
Mar 10, 20260.090.090.080.090.09-25,000
Mar 9, 20260.090.090.090.090.09--
Mar 6, 20260.090.090.090.090.09--
Mar 5, 20260.090.090.090.090.097.32%-
Mar 4, 20260.080.080.080.080.08-6.82%200,000
Mar 3, 20260.090.090.090.090.09-510,000
Mar 2, 20260.090.090.090.090.09-5.38%60,000
Feb 27, 20260.090.100.090.090.091.09%70,000
Feb 26, 20260.090.090.090.090.09-2.13%200,000
Feb 25, 20260.090.090.090.090.09-110,000
Feb 24, 20260.090.090.090.090.09--
Feb 23, 20260.090.090.090.090.09--
Feb 20, 20260.090.090.090.090.09--
Feb 16, 20260.090.090.090.090.09--
Feb 13, 20260.090.090.090.090.09-45,000
Feb 12, 20260.090.090.090.090.09-1.05%-
Feb 11, 20260.090.100.090.100.103.26%75,000
Feb 10, 20260.090.090.090.090.098.24%180,000
Feb 9, 20260.090.090.080.090.09-2.30%441,787
Feb 6, 20260.090.090.090.090.09-1.14%-
Feb 5, 20260.090.090.090.090.09--
Feb 4, 20260.090.090.090.090.09--
Feb 3, 20260.090.090.090.090.09--
Feb 2, 20260.090.090.090.090.09-1.12%30,000
Jan 30, 20260.090.090.090.090.09-5,000
Jan 29, 20260.090.090.090.090.09--
Jan 28, 20260.090.090.090.090.09-1.11%-
Jan 27, 20260.080.090.080.090.095.88%4,125,000
Jan 26, 20260.080.090.080.090.09-1.16%175,000
Jan 23, 20260.090.090.090.090.09-220,000
Jan 22, 20260.090.090.090.090.09-11.34%2,375,000
Jan 21, 20260.100.100.100.100.10--
Jan 20, 20260.100.100.100.100.10--
Jan 19, 20260.100.100.100.100.10--
Jan 16, 20260.100.100.090.100.102.11%250,000
Jan 15, 20260.090.100.090.100.10-4.04%1,690,000
Jan 14, 20260.100.100.100.100.10-2.94%100,000
Jan 13, 20260.100.100.100.100.10--
Jan 12, 20260.100.100.100.100.10-120,000
Jan 9, 20260.100.100.100.100.10--
Jan 8, 20260.100.100.100.100.10-1.92%-
Jan 7, 20260.090.110.090.100.10-1.89%251,789
Jan 6, 20260.110.110.100.110.112.91%145,000
Jan 5, 20260.100.100.100.100.10--
Jan 2, 20260.100.100.100.100.10--
Dec 31, 20250.100.100.100.100.10--
Dec 30, 20250.110.110.090.100.10-3.74%8,390,000
Dec 29, 20250.090.110.090.110.1113.83%6,645,000
Dec 24, 20250.090.090.090.090.09--
Dec 23, 20250.090.090.090.090.09-20,000
Dec 22, 20250.090.090.090.090.09--
Dec 19, 20250.090.090.090.090.09-2.08%45,000
Dec 18, 20250.100.100.100.100.10--
Dec 17, 20250.100.100.090.100.10-15,000
Dec 16, 20250.100.100.100.100.10--
Dec 15, 20250.100.100.090.100.10-285,000
Dec 12, 20250.100.100.100.100.101.05%15,000
Dec 11, 20250.100.100.090.100.10-1.04%105,000
Dec 10, 20250.100.100.100.100.10-2.04%100,000
Dec 9, 20250.100.100.100.100.10--
Dec 8, 20250.090.100.090.100.102.08%10,000
Dec 5, 20250.100.100.090.100.10-2.04%20,000
Dec 4, 20250.100.100.100.100.10--
Dec 3, 20250.100.100.100.100.10--
Dec 2, 20250.100.100.100.100.10--
Dec 1, 20250.100.100.100.100.10--
Nov 28, 20250.100.100.100.100.10-5,000