Global Chinese Business Club (HKG:1757)
Hong Kong · Delayed Price · Currency is HKD 18.25
-0.35 (-1.88%)
At close: Mar 31, 2026
HKG:1757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 19.20 | 20.40 | 18.01 | 18.60 | 18.60 | -3.58% | 1,408,000 |
| Mar 27, 2026 | 18.69 | 19.70 | 18.26 | 19.29 | 19.29 | 4.27% | 975,000 |
| Mar 26, 2026 | 18.77 | 18.88 | 17.72 | 18.50 | 18.50 | 3.93% | 3,348,000 |
| Mar 25, 2026 | 17.36 | 19.20 | 17.00 | 17.80 | 17.80 | 4.03% | 3,696,000 |
| Mar 24, 2026 | 18.91 | 18.91 | 17.10 | 17.11 | 17.11 | -3.77% | 2,100,000 |
| Mar 23, 2026 | 18.99 | 18.99 | 17.50 | 17.78 | 17.78 | -3.63% | 3,920,000 |
| Mar 20, 2026 | 18.25 | 19.00 | 17.51 | 18.45 | 18.45 | 1.04% | 1,990,100 |
| Mar 19, 2026 | 22.66 | 22.66 | 17.50 | 18.26 | 18.26 | -7.68% | 2,120,195 |
| Mar 18, 2026 | 21.68 | 22.16 | 19.13 | 19.78 | 19.78 | -8.68% | 1,550,200 |
| Mar 17, 2026 | 21.28 | 21.78 | 20.72 | 21.66 | 21.66 | 5.25% | 610,300 |
| Mar 16, 2026 | 20.38 | 20.88 | 19.89 | 20.58 | 20.58 | 0.98% | 701,150 |
| Mar 13, 2026 | 18.80 | 20.38 | 18.30 | 20.38 | 20.38 | 9.57% | 1,350,200 |
| Mar 12, 2026 | 18.89 | 18.89 | 18.00 | 18.60 | 18.60 | 4.49% | 310,000 |
| Mar 11, 2026 | 19.04 | 19.04 | 16.00 | 17.80 | 17.80 | -5.07% | 960,500 |
| Mar 10, 2026 | 19.79 | 19.97 | 18.02 | 18.75 | 18.75 | 0.11% | 930,000 |
| Mar 9, 2026 | 16.90 | 18.93 | 16.90 | 18.73 | 18.73 | 11.36% | 1,220,000 |
| Mar 6, 2026 | 14.68 | 17.15 | 14.63 | 16.82 | 16.82 | 14.58% | 2,300,000 |
| Mar 5, 2026 | 12.28 | 14.88 | 12.28 | 14.68 | 14.68 | 23.36% | 1,220,000 |
| Mar 4, 2026 | 11.31 | 12.30 | 11.10 | 11.90 | 11.90 | 5.78% | 1,180,000 |
| Mar 3, 2026 | 11.30 | 11.35 | 10.70 | 11.25 | 11.25 | 1.81% | 650,200 |
| Mar 2, 2026 | 11.33 | 11.33 | 10.42 | 11.05 | 11.05 | -1.34% | 752,000 |
| Feb 27, 2026 | 11.20 | 11.80 | 10.59 | 11.20 | 11.20 | -2.10% | 820,000 |
| Feb 26, 2026 | 11.20 | 11.90 | 11.20 | 11.44 | 11.44 | 2.60% | 780,000 |
| Feb 25, 2026 | 10.90 | 11.15 | 10.64 | 11.15 | 11.15 | 2.29% | 280,000 |
| Feb 24, 2026 | 12.21 | 12.21 | 10.50 | 10.90 | 10.90 | -7.63% | 1,070,000 |
| Feb 23, 2026 | 12.00 | 12.42 | 11.80 | 11.80 | 11.80 | 0.34% | 590,500 |
| Feb 20, 2026 | 10.00 | 11.80 | 9.99 | 11.76 | 11.76 | 17.60% | 1,550,450 |
| Feb 16, 2026 | 10.16 | 10.16 | 9.60 | 10.00 | 10.00 | 1.32% | 590,000 |
| Feb 13, 2026 | 8.69 | 9.87 | 8.12 | 9.87 | 9.87 | 18.63% | 2,510,050 |
| Feb 12, 2026 | 8.01 | 8.32 | 7.95 | 8.32 | 8.32 | 2.46% | 1,310,000 |
| Feb 11, 2026 | 8.28 | 8.38 | 7.81 | 8.12 | 8.12 | -2.05% | 2,000,000 |
| Feb 10, 2026 | 8.88 | 8.88 | 7.80 | 8.29 | 8.29 | -1.78% | 2,880,000 |
| Feb 9, 2026 | 8.60 | 8.75 | 8.23 | 8.44 | 8.44 | 1.32% | 2,870,000 |
| Feb 6, 2026 | 8.39 | 8.47 | 8.18 | 8.33 | 8.33 | -0.72% | 1,790,000 |
| Feb 5, 2026 | 8.01 | 8.40 | 7.88 | 8.39 | 8.39 | 5.40% | 1,890,020 |
| Feb 4, 2026 | 7.50 | 8.00 | 7.23 | 7.96 | 7.96 | 6.13% | 2,540,200 |
| Feb 3, 2026 | 6.75 | 7.50 | 6.58 | 7.50 | 7.50 | 12.78% | 6,530,000 |
| Feb 2, 2026 | 6.65 | 6.65 | 5.99 | 6.65 | 6.65 | 7.26% | 2,306,000 |
| Jan 30, 2026 | 6.20 | 6.20 | 5.85 | 6.20 | 6.20 | 2.82% | 2,130,000 |
| Jan 29, 2026 | 6.59 | 6.59 | 5.75 | 6.03 | 6.03 | -1.63% | 2,040,000 |
| Jan 28, 2026 | 5.57 | 6.37 | 5.02 | 6.13 | 6.13 | 13.94% | 4,078,000 |
| Jan 27, 2026 | 5.02 | 5.54 | 4.75 | 5.38 | 5.38 | 6.32% | 7,190,000 |
| Jan 26, 2026 | 5.10 | 5.20 | 4.66 | 5.06 | 5.06 | -0.78% | 940,000 |
| Jan 23, 2026 | 5.65 | 5.65 | 4.00 | 5.10 | 5.10 | -11.15% | 2,780,350 |
| Jan 22, 2026 | 5.99 | 5.99 | 5.71 | 5.74 | 5.74 | -4.17% | 650,000 |
| Jan 21, 2026 | 6.11 | 6.11 | 5.70 | 5.99 | 5.99 | 1.53% | 440,000 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.72 | 5.90 | 5.90 | -0.67% | 683,000 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.60 | 5.94 | 5.94 | -1.00% | 740,000 |
| Jan 16, 2026 | 5.78 | 6.48 | 5.76 | 6.00 | 6.00 | 4.35% | 1,850,000 |
| Jan 15, 2026 | 7.17 | 7.17 | 4.43 | 5.75 | 5.75 | -17.15% | 7,621,500 |