Global Chinese Business Club (HKG:1757)
Hong Kong · Delayed Price · Currency is HKD 5.40
+0.10 (1.89%)
Aug 3, 2026, 4:08 PM HKT
HKG:1757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.50 | 5.85 | 5.30 | 5.40 | 5.40 | 1.89% | 235,000 |
| Jul 31, 2026 | 5.49 | 5.49 | 5.23 | 5.30 | 5.30 | 0.19% | 217,000 |
| Jul 30, 2026 | 5.22 | 5.62 | 5.17 | 5.29 | 5.29 | 1.93% | 85,000 |
| Jul 29, 2026 | 5.50 | 5.50 | 5.05 | 5.19 | 5.19 | -5.12% | 367,000 |
| Jul 28, 2026 | 6.00 | 6.00 | 5.35 | 5.47 | 5.47 | 2.24% | 413,000 |
| Jul 27, 2026 | 5.87 | 6.48 | 5.30 | 5.35 | 5.35 | -7.76% | 978,000 |
| Jul 24, 2026 | 7.95 | 7.95 | 5.30 | 5.80 | 5.80 | -26.30% | 3,189,000 |
| Jul 23, 2026 | 5.72 | 8.02 | 5.14 | 7.87 | 7.87 | 35.22% | 1,893,000 |
| Jul 22, 2026 | 8.00 | 8.00 | 4.95 | 5.82 | 5.82 | -28.50% | 3,462,000 |
| Jul 21, 2026 | 9.31 | 9.31 | 7.49 | 8.14 | 8.14 | -12.47% | 759,000 |
| Jul 20, 2026 | 13.39 | 13.39 | 7.60 | 9.30 | 9.30 | -30.55% | 1,078,000 |
| Jul 17, 2026 | 15.29 | 15.29 | 13.00 | 13.39 | 13.39 | -8.91% | 824,000 |
| Jul 16, 2026 | 15.46 | 15.46 | 14.70 | 14.70 | 14.70 | -3.29% | 34,000 |
| Jul 15, 2026 | 15.40 | 15.40 | 14.70 | 15.20 | 15.20 | 1.33% | 754,500 |
| Jul 14, 2026 | 14.93 | 15.57 | 14.79 | 15.00 | 15.00 | 0.54% | 753,500 |
| Jul 13, 2026 | 15.00 | 15.00 | 14.69 | 14.92 | 14.92 | -0.47% | 101,000 |
| Jul 10, 2026 | 15.45 | 15.45 | 14.83 | 14.99 | 14.99 | -2.98% | 793,000 |
| Jul 9, 2026 | 15.99 | 15.99 | 15.00 | 15.45 | 15.45 | -1.90% | 755,000 |
| Jul 8, 2026 | 16.00 | 16.00 | 15.60 | 15.75 | 15.75 | 0.96% | 746,000 |
| Jul 7, 2026 | 16.00 | 16.30 | 15.07 | 15.60 | 15.60 | -1.70% | 750,000 |
| Jul 6, 2026 | 14.98 | 16.49 | 14.87 | 15.87 | 15.87 | 10.36% | 740,000 |
| Jul 3, 2026 | 16.36 | 16.97 | 13.49 | 14.38 | 14.38 | -14.66% | 1,234,870 |
| Jul 2, 2026 | 17.05 | 17.05 | 16.36 | 16.85 | 16.85 | -2.38% | 1,242,000 |
| Jun 30, 2026 | 17.28 | 17.48 | 16.64 | 17.26 | 17.26 | 0.88% | 223,020 |
| Jun 29, 2026 | 16.65 | 17.42 | 16.65 | 17.11 | 17.11 | 2.76% | 424,240 |
| Jun 26, 2026 | 16.81 | 16.81 | 16.30 | 16.65 | 16.65 | - | 149,150 |
| Jun 25, 2026 | 16.88 | 17.15 | 16.50 | 16.65 | 16.65 | -0.36% | 944,000 |
| Jun 24, 2026 | 16.80 | 16.80 | 16.40 | 16.71 | 16.71 | -0.54% | 339,000 |
| Jun 23, 2026 | 16.71 | 17.34 | 16.23 | 16.80 | 16.80 | -0.47% | 770,000 |
| Jun 22, 2026 | 17.08 | 17.25 | 16.60 | 16.88 | 16.88 | -2.14% | 272,740 |
| Jun 18, 2026 | 17.23 | 17.39 | 16.82 | 17.25 | 17.25 | -0.86% | 187,980 |
| Jun 17, 2026 | 16.14 | 17.89 | 16.14 | 17.40 | 17.40 | 6.75% | 299,260 |
| Jun 16, 2026 | 16.16 | 16.30 | 15.63 | 16.30 | 16.30 | -0.06% | 207,530 |
| Jun 15, 2026 | 16.55 | 16.88 | 15.90 | 16.31 | 16.31 | -2.22% | 152,020 |
| Jun 12, 2026 | 16.60 | 16.98 | 16.45 | 16.68 | 16.68 | -0.24% | 107,530 |
| Jun 11, 2026 | 16.66 | 17.00 | 16.40 | 16.72 | 16.72 | -0.54% | 124,130 |
| Jun 10, 2026 | 16.55 | 17.00 | 16.55 | 16.81 | 16.81 | 0.66% | 69,650 |
| Jun 9, 2026 | 16.66 | 16.99 | 16.66 | 16.70 | 16.70 | -0.24% | 72,000 |
| Jun 8, 2026 | 17.15 | 17.64 | 16.74 | 16.74 | 16.74 | -3.46% | 195,560 |
| Jun 5, 2026 | 17.14 | 17.77 | 16.78 | 17.34 | 17.34 | 0.23% | 350,000 |
| Jun 4, 2026 | 17.48 | 17.95 | 17.00 | 17.30 | 17.30 | -2.04% | 178,000 |
| Jun 3, 2026 | 18.17 | 18.16 | 17.40 | 17.66 | 17.66 | -1.89% | 169,000 |
| Jun 2, 2026 | 18.19 | 18.20 | 17.78 | 18.00 | 18.00 | -0.66% | 221,000 |
| Jun 1, 2026 | 18.17 | 18.29 | 17.60 | 18.12 | 18.12 | 0.44% | 140,000 |
| May 29, 2026 | 17.38 | 18.27 | 17.38 | 18.04 | 18.04 | 3.09% | 431,000 |
| May 28, 2026 | 17.49 | 17.70 | 17.07 | 17.50 | 17.50 | 3.18% | 294,000 |
| May 27, 2026 | 16.80 | 16.98 | 15.75 | 16.96 | 16.96 | 7.68% | 362,150 |
| May 26, 2026 | 16.65 | 16.86 | 14.90 | 15.75 | 15.75 | -7.35% | 506,000 |
| May 22, 2026 | 16.90 | 17.20 | 16.75 | 17.00 | 17.00 | -0.06% | 139,000 |
| May 21, 2026 | 17.49 | 17.49 | 16.99 | 17.01 | 17.01 | -0.99% | 133,000 |