Guan Chao Holdings Limited (HKG:1872)
Hong Kong · Delayed Price · Currency is HKD 7.14
-0.25 (-3.38%)
At close: Mar 6, 2026
Guan Chao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.25 | 7.40 | 7.13 | 7.14 | 7.14 | -3.38% | 892,000 |
| Mar 5, 2026 | 7.13 | 7.54 | 7.13 | 7.39 | 7.39 | 3.36% | 400,000 |
| Mar 4, 2026 | 7.32 | 7.38 | 7.11 | 7.15 | 7.15 | -2.32% | 1,260,000 |
| Mar 3, 2026 | 7.90 | 8.11 | 7.32 | 7.32 | 7.32 | -10.07% | 1,466,500 |
| Mar 2, 2026 | 8.70 | 8.74 | 7.85 | 8.14 | 8.14 | -6.97% | 1,380,000 |
| Feb 27, 2026 | 8.26 | 9.15 | 8.26 | 8.75 | 8.75 | 6.97% | 2,117,216 |
| Feb 26, 2026 | 7.62 | 8.35 | 7.62 | 8.18 | 8.18 | 6.10% | 2,506,000 |
| Feb 25, 2026 | 7.37 | 7.83 | 7.35 | 7.71 | 7.71 | 6.20% | 1,090,000 |
| Feb 24, 2026 | 7.51 | 7.70 | 7.20 | 7.26 | 7.26 | -3.20% | 1,026,000 |
| Feb 23, 2026 | 8.78 | 9.23 | 7.40 | 7.50 | 7.50 | -14.58% | 1,145,000 |
| Feb 20, 2026 | 7.98 | 8.78 | 7.90 | 8.78 | 8.78 | 10.03% | 1,903,500 |
| Feb 16, 2026 | 7.75 | 8.00 | 7.65 | 7.98 | 7.98 | 2.97% | 368,000 |
| Feb 13, 2026 | 7.75 | 7.78 | 7.50 | 7.75 | 7.75 | - | 364,000 |
| Feb 12, 2026 | 7.65 | 7.80 | 7.40 | 7.75 | 7.75 | 2.38% | 1,460,000 |
| Feb 11, 2026 | 7.52 | 7.70 | 7.25 | 7.57 | 7.57 | 0.53% | 1,470,000 |
| Feb 10, 2026 | 7.51 | 8.05 | 7.45 | 7.53 | 7.53 | -3.46% | 1,328,000 |
| Feb 9, 2026 | 7.14 | 7.80 | 7.14 | 7.80 | 7.80 | 9.24% | 14,972,600 |
| Feb 6, 2026 | 6.95 | 7.80 | 6.88 | 7.14 | 7.14 | 2.73% | 2,312,000 |
| Feb 5, 2026 | 6.89 | 7.15 | 6.89 | 6.95 | 6.95 | 0.87% | 1,008,500 |
| Feb 4, 2026 | 7.02 | 7.17 | 6.75 | 6.89 | 6.89 | -1.85% | 1,312,000 |
| Feb 3, 2026 | 6.69 | 7.02 | 6.69 | 7.02 | 7.02 | 4.93% | 1,345,000 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.69 | 6.69 | 6.69 | -2.48% | 960,790 |
| Jan 30, 2026 | 6.92 | 6.96 | 6.81 | 6.86 | 6.86 | -0.29% | 368,000 |
| Jan 29, 2026 | 6.95 | 7.00 | 6.74 | 6.88 | 6.88 | -1.01% | 381,000 |
| Jan 28, 2026 | 6.88 | 7.00 | 6.76 | 6.95 | 6.95 | 1.02% | 2,629,500 |
| Jan 27, 2026 | 6.80 | 6.94 | 6.70 | 6.88 | 6.88 | 3.61% | 355,000 |
| Jan 26, 2026 | 7.22 | 7.27 | 6.54 | 6.64 | 6.64 | -8.03% | 806,000 |
| Jan 23, 2026 | 7.27 | 7.27 | 6.95 | 7.22 | 7.22 | -0.69% | 669,000 |
| Jan 22, 2026 | 7.56 | 7.56 | 7.24 | 7.27 | 7.27 | -3.96% | 490,000 |
| Jan 21, 2026 | 7.49 | 7.58 | 7.24 | 7.57 | 7.57 | 1.07% | 744,000 |
| Jan 20, 2026 | 7.20 | 7.49 | 7.11 | 7.49 | 7.49 | 5.05% | 508,175 |
| Jan 19, 2026 | 7.16 | 7.30 | 7.13 | 7.13 | 7.13 | 0.14% | 397,500 |
| Jan 16, 2026 | 7.20 | 7.25 | 7.11 | 7.12 | 7.12 | 0.14% | 2,639,000 |
| Jan 15, 2026 | 7.00 | 7.80 | 6.81 | 7.11 | 7.11 | 1.72% | 2,576,000 |
| Jan 14, 2026 | 6.90 | 6.99 | 6.75 | 6.99 | 6.99 | - | 445,000 |
| Jan 13, 2026 | 6.77 | 6.99 | 6.51 | 6.99 | 6.99 | 3.25% | 896,500 |
| Jan 12, 2026 | 6.71 | 6.99 | 6.65 | 6.77 | 6.77 | 0.89% | 1,146,000 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.60 | 6.71 | 6.71 | -2.75% | 1,735,000 |
| Jan 8, 2026 | 6.98 | 6.98 | 6.63 | 6.90 | 6.90 | -1.15% | 177,500 |
| Jan 7, 2026 | 6.86 | 6.98 | 6.80 | 6.98 | 6.98 | 0.14% | 73,000 |
| Jan 6, 2026 | 6.86 | 6.97 | 6.85 | 6.97 | 6.97 | 1.60% | 80,000 |
| Jan 5, 2026 | 6.97 | 7.07 | 6.86 | 6.86 | 6.86 | -1.58% | 143,000 |
| Jan 2, 2026 | 7.28 | 7.28 | 6.90 | 6.97 | 6.97 | -4.52% | 240,000 |
| Dec 31, 2025 | 6.87 | 7.30 | 6.29 | 7.30 | 7.30 | 6.26% | 9,910,000 |
| Dec 30, 2025 | 6.30 | 6.87 | 6.01 | 6.87 | 6.87 | 9.05% | 2,869,000 |
| Dec 29, 2025 | 6.30 | 6.66 | 5.81 | 6.30 | 6.30 | 4.65% | 1,528,000 |
| Dec 24, 2025 | 5.95 | 6.15 | 5.70 | 6.02 | 6.02 | 5.99% | 447,000 |
| Dec 23, 2025 | 5.50 | 5.80 | 5.50 | 5.68 | 5.68 | 1.79% | 162,000 |
| Dec 22, 2025 | 5.54 | 5.76 | 5.54 | 5.58 | 5.58 | -1.41% | 80,000 |
| Dec 19, 2025 | 5.68 | 5.68 | 5.61 | 5.66 | 5.66 | -0.35% | 55,000 |