Global Chinese Business Club (HKG:1757)
Hong Kong · Delayed Price · Currency is HKD 5.20
+0.01 (0.10%)
Sep 15, 2026, 3:59 PM HKT
HKG:1757 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.21 | 5.21 | 5.15 | 5.19 | 5.19 | 0.39% | 34,000 |
| Sep 11, 2026 | 5.20 | 5.20 | 5.00 | 5.17 | 5.17 | 0.39% | 137,000 |
| Sep 10, 2026 | 5.18 | 5.18 | 5.10 | 5.15 | 5.15 | -0.48% | 23,000 |
| Sep 9, 2026 | 5.21 | 5.21 | 5.10 | 5.18 | 5.18 | -0.58% | 6,000 |
| Sep 8, 2026 | 5.21 | 5.21 | 5.20 | 5.21 | 5.21 | 1.46% | 13,000 |
| Sep 7, 2026 | 5.14 | 5.23 | 5.13 | 5.13 | 5.13 | 0.98% | 39,000 |
| Sep 4, 2026 | 5.31 | 5.33 | 5.08 | 5.08 | 5.08 | -4.24% | 68,000 |
| Sep 3, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | - | 9,000 |
| Sep 2, 2026 | 5.10 | 5.43 | 5.10 | 5.31 | 5.31 | 1.05% | 47,000 |
| Sep 1, 2026 | 5.18 | 5.41 | 5.18 | 5.25 | 5.25 | 4.06% | 8,000 |
| Aug 31, 2026 | 5.42 | 5.43 | 5.05 | 5.05 | 5.05 | -6.83% | 50,000 |
| Aug 28, 2026 | 5.37 | 5.50 | 5.37 | 5.42 | 5.42 | -0.09% | 10,000 |
| Aug 27, 2026 | 5.59 | 5.60 | 5.38 | 5.42 | 5.42 | -0.55% | 48,000 |
| Aug 26, 2026 | 5.36 | 5.58 | 5.36 | 5.45 | 5.45 | -0.91% | 42,000 |
| Aug 25, 2026 | 5.31 | 5.51 | 5.31 | 5.50 | 5.50 | 2.80% | 16,000 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -3.08% | 116,000 |
| Aug 21, 2026 | 5.33 | 5.98 | 5.31 | 5.52 | 5.52 | -3.07% | 159,000 |
| Aug 20, 2026 | 5.42 | 5.76 | 5.30 | 5.70 | 5.70 | 5.17% | 142,000 |
| Aug 19, 2026 | 5.40 | 5.75 | 5.30 | 5.42 | 5.42 | 0.28% | 191,000 |
| Aug 18, 2026 | 5.53 | 5.53 | 5.30 | 5.40 | 5.40 | -2.61% | 62,000 |
| Aug 17, 2026 | 5.53 | 5.83 | 5.50 | 5.55 | 5.55 | -0.45% | 38,000 |
| Aug 14, 2026 | 5.61 | 5.61 | 5.40 | 5.57 | 5.57 | -0.71% | 53,000 |
| Aug 13, 2026 | 5.70 | 5.74 | 5.58 | 5.61 | 5.61 | -1.58% | 53,000 |
| Aug 12, 2026 | 5.60 | 5.70 | 5.51 | 5.70 | 5.70 | -1.72% | 25,000 |
| Aug 11, 2026 | 5.90 | 5.90 | 5.74 | 5.80 | 5.80 | 3.20% | 37,000 |
| Aug 10, 2026 | 5.53 | 5.63 | 5.52 | 5.62 | 5.62 | 2.65% | 21,000 |
| Aug 7, 2026 | 5.40 | 5.60 | 5.40 | 5.48 | 5.48 | 1.39% | 35,000 |
| Aug 6, 2026 | 5.69 | 6.50 | 5.40 | 5.40 | 5.40 | -3.57% | 360,000 |
| Aug 5, 2026 | 5.31 | 5.74 | 5.30 | 5.60 | 5.60 | 5.36% | 92,000 |
| Aug 4, 2026 | 5.80 | 5.80 | 5.30 | 5.32 | 5.32 | -1.57% | 135,000 |
| 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 |