Global Chinese Business Club (HKG:1757)
Hong Kong · Delayed Price · Currency is HKD 18.08
-0.41 (-2.22%)
Apr 20, 2026, 3:25 PM HKT
HKG:1757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 18.50 | 18.50 | 17.97 | 18.12 | 18.12 | -2.00% | 418,000 |
| Apr 17, 2026 | 18.60 | 18.60 | 18.01 | 18.49 | 18.49 | 0.49% | 529,000 |
| Apr 16, 2026 | 18.09 | 18.50 | 17.66 | 18.40 | 18.40 | 1.21% | 902,000 |
| Apr 15, 2026 | 18.30 | 18.30 | 17.80 | 18.18 | 18.18 | 0.11% | 986,000 |
| Apr 14, 2026 | 18.49 | 18.49 | 17.80 | 18.16 | 18.16 | 0.94% | 738,150 |
| Apr 13, 2026 | 18.20 | 18.68 | 17.64 | 17.99 | 17.99 | -1.05% | 483,000 |
| Apr 10, 2026 | 18.11 | 18.59 | 18.02 | 18.18 | 18.18 | -0.55% | 338,000 |
| Apr 9, 2026 | 18.80 | 18.80 | 18.08 | 18.28 | 18.28 | -1.19% | 270,000 |
| Apr 8, 2026 | 18.48 | 18.90 | 18.02 | 18.50 | 18.50 | 0.11% | 518,000 |
| Apr 2, 2026 | 18.00 | 18.50 | 17.59 | 18.48 | 18.48 | 4.58% | 699,150 |
| Apr 1, 2026 | 18.74 | 18.75 | 17.67 | 17.67 | 17.67 | -3.18% | 736,000 |
| Mar 31, 2026 | 18.60 | 19.30 | 18.25 | 18.25 | 18.25 | -1.88% | 386,100 |
| 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 |