Skip to main content
GBA Holdings Limited (HKG:0261)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.240
-0.020 (-7.69%)
Apr 29, 2026, 4:08 PM HKT

GBA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.270.270.240.240.24-7.69%3,144,000
Apr 28, 20260.270.270.260.260.26-5.45%374,000
Apr 27, 20260.280.280.280.280.28-1,680
Apr 24, 20260.270.280.270.280.28-80,480
Apr 23, 20260.270.280.260.280.28-1.79%548,600
Apr 22, 20260.290.290.280.280.281.82%676,440
Apr 21, 20260.280.280.280.280.28--
Apr 20, 20260.280.290.280.280.28-5.17%345,802
Apr 17, 20260.290.300.290.290.295.45%28,369,201
Apr 16, 20260.280.280.270.280.28-1.79%242,280
Apr 15, 20260.300.310.270.280.28-12.50%2,256,881
Apr 14, 20260.270.320.270.320.3223.08%3,689,120
Apr 13, 20260.270.270.260.260.26-3.70%48,160
Apr 10, 20260.300.300.270.270.27-12.90%4,136,896
Apr 9, 20260.270.310.270.310.3121.57%3,171,560
Apr 8, 20260.260.260.260.260.26-1,840
Apr 2, 20260.260.260.260.260.26-1.92%50,880
Apr 1, 20260.260.260.260.260.26-5.45%20,840
Mar 31, 20260.280.280.280.280.28-1,418
Mar 30, 20260.280.280.270.280.28-1,193,760
Mar 27, 20260.260.280.260.280.28-1.79%351,200
Mar 26, 20260.260.280.260.280.285.66%944,960
Mar 25, 20260.250.270.250.270.276.85%193,560
Mar 24, 20260.250.250.250.250.25-0.80%48,992
Mar 23, 20260.260.260.250.250.25-3.85%225,240
Mar 20, 20260.270.270.260.260.26-1.89%272,416
Mar 19, 20260.260.280.260.270.273.92%614,520
Mar 18, 20260.260.260.260.260.262.00%145,040
Mar 17, 20260.250.250.250.250.25-7,520
Mar 16, 20260.250.250.250.250.25-33,720
Mar 13, 20260.250.260.240.250.252.46%602,360
Mar 12, 20260.260.260.240.240.24-9.63%2,047,000
Mar 11, 20260.270.270.250.270.273.85%288,740
Mar 10, 20260.250.270.250.260.26-450,520
Mar 9, 20260.260.260.260.260.26-926
Mar 6, 20260.260.260.260.260.26-440
Mar 5, 20260.260.260.260.260.26-1.89%64,322
Mar 4, 20260.260.260.260.270.271.92%275,560
Mar 3, 20260.260.270.260.260.26-232,460
Mar 2, 20260.270.270.260.260.26-7.14%113,875
Feb 27, 20260.280.280.280.280.28-98,440
Feb 26, 20260.280.280.280.280.28-39,272
Feb 25, 20260.270.280.270.280.281.82%112,480
Feb 24, 20260.290.290.280.280.28-62,240
Feb 23, 20260.280.290.270.280.28-9.84%321,360
Feb 20, 20260.310.310.310.310.31-2,880
Feb 16, 20260.270.310.270.310.315.17%113,600
Feb 13, 20260.290.290.290.290.29-2,160
Feb 12, 20260.290.290.290.290.29-5,480
Feb 11, 20260.290.290.290.290.29-1,160
Feb 10, 20260.290.290.280.290.291.75%41,840
Feb 9, 20260.280.300.280.290.291.79%450,400
Feb 6, 20260.290.290.280.280.28-3.45%1,089,670
Feb 5, 20260.290.290.290.290.29-80,400
Feb 4, 20260.300.300.280.290.29-3.33%224,120
Feb 3, 20260.300.320.300.300.30-241,080
Feb 2, 20260.300.300.300.300.30-4.76%18,290
Jan 30, 20260.300.320.290.320.32-3,282,880
Jan 29, 20260.320.330.300.320.325.00%14,443,000
Jan 28, 20260.270.330.260.300.3022.45%12,639,760
Jan 27, 20260.270.270.240.250.25-12.50%4,847,160
Jan 26, 20260.320.320.280.280.28-12.50%889,600
Jan 23, 20260.320.350.320.320.32-3.03%7,012,400
Jan 22, 20260.310.390.290.330.3311.86%18,028,310
Jan 21, 20260.270.300.270.300.3011.32%47,573,760
Jan 20, 20260.240.270.240.270.278.61%58,177,920
Jan 19, 20260.240.240.240.240.24-149,600
Jan 16, 20260.240.240.240.240.24-2,160
Jan 15, 20260.250.250.250.240.247.49%16,600
Jan 14, 20260.230.230.230.230.23-4.22%31,136
Jan 13, 20260.230.240.230.240.243.04%129,920
Jan 12, 20260.230.230.230.230.23-537
Jan 9, 20260.230.230.230.230.232.22%353,560
Jan 8, 20260.230.230.220.230.23-2.60%251,960
Jan 7, 20260.240.240.230.230.23-3.35%106,163
Jan 6, 20260.240.240.230.240.24-1.65%432,080
Jan 5, 20260.230.240.230.240.241.25%160,480
Jan 2, 20260.240.240.240.240.24-250
Dec 31, 20250.240.240.240.240.24-120
Dec 30, 20250.240.240.240.240.240.84%130,220
Dec 29, 20250.240.240.240.240.241.28%16,840
Dec 24, 20250.240.240.240.240.24--
Dec 23, 20250.240.240.230.240.24-3.69%33,992
Dec 22, 20250.240.250.240.240.241.67%440,640
Dec 19, 20250.250.250.240.240.24-4.00%193,032
Dec 18, 20250.250.260.250.250.25-240,920
Dec 17, 20250.230.250.230.250.25-1.96%334,480
Dec 16, 20250.250.260.250.260.26-165,280
Dec 15, 20250.260.260.260.260.26-1.92%29,560
Dec 12, 20250.260.260.260.260.26-45,720
Dec 11, 20250.260.260.260.260.26-1.89%16,411
Dec 10, 20250.270.270.270.270.271.92%360
Dec 9, 20250.260.260.260.260.26-1,400
Dec 8, 20250.260.260.260.260.26-40,240
Dec 5, 20250.270.270.260.260.26-1.89%235,040
Dec 4, 20250.270.270.270.270.271.92%46,200
Dec 3, 20250.260.260.260.260.26--
Dec 2, 20250.260.260.260.260.26-8.77%33,440
Dec 1, 20250.290.290.290.290.29-24,800
Nov 28, 20250.290.290.290.290.29--