Guan Chao Holdings Limited (HKG:1872)
Hong Kong · Delayed Price · Currency is HKD 3.910
-0.045 (-1.14%)
Oct 27, 2026, 2:27 PM HKT
Guan Chao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.05 | 4.05 | 3.86 | 3.91 | 3.91 | -1.14% | 240,000 |
| Oct 26, 2026 | 4.00 | 4.00 | 3.88 | 3.96 | 3.96 | -0.50% | 390,000 |
| Oct 23, 2026 | 3.88 | 3.98 | 3.85 | 3.98 | 3.98 | 2.58% | 350,000 |
| Oct 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -4.44% | 15,000 |
| Oct 21, 2026 | 4.06 | 4.08 | 3.98 | 4.06 | 4.06 | -0.61% | 775,000 |
| Oct 20, 2026 | 4.19 | 4.19 | 4.00 | 4.08 | 4.08 | -2.86% | 360,000 |
| Oct 16, 2026 | 4.25 | 4.25 | 3.98 | 4.20 | 4.20 | - | 380,000 |
| Oct 15, 2026 | 4.39 | 4.39 | 3.98 | 4.20 | 4.20 | -3.00% | 415,000 |
| Oct 14, 2026 | 4.27 | 4.40 | 4.24 | 4.33 | 4.33 | 2.00% | 390,000 |
| Oct 13, 2026 | 4.14 | 4.30 | 4.08 | 4.25 | 4.25 | 3.66% | 416,000 |
| Oct 12, 2026 | 4.02 | 4.15 | 3.96 | 4.10 | 4.10 | 2.50% | 395,000 |
| Oct 9, 2026 | 3.99 | 4.00 | 3.82 | 4.00 | 4.00 | 0.25% | 430,000 |
| Oct 8, 2026 | 3.96 | 3.99 | 3.84 | 3.99 | 3.99 | 0.63% | 850,000 |
| Oct 7, 2026 | 3.96 | 3.96 | 3.78 | 3.96 | 3.96 | -0.13% | 355,000 |
| Oct 6, 2026 | 3.93 | 3.98 | 3.80 | 3.97 | 3.97 | 2.19% | 895,000 |
| Oct 5, 2026 | 3.95 | 4.00 | 3.72 | 3.88 | 3.88 | -1.15% | 360,000 |
| Oct 2, 2026 | 3.80 | 3.95 | 3.80 | 3.93 | 3.93 | 3.29% | 355,000 |
| Sep 30, 2026 | 3.98 | 3.98 | 3.75 | 3.80 | 3.80 | -4.04% | 390,000 |
| Sep 29, 2026 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -0.50% | 360,000 |
| Sep 28, 2026 | 4.01 | 4.01 | 3.76 | 3.98 | 3.98 | -0.38% | 395,000 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 350,000 |
| Sep 24, 2026 | 4.01 | 4.01 | 3.80 | 3.94 | 3.94 | -1.99% | 1,080,000 |
| Sep 23, 2026 | 3.94 | 4.02 | 3.85 | 4.02 | 4.02 | 1.65% | 380,000 |
| Sep 22, 2026 | 4.16 | 4.16 | 3.95 | 3.95 | 3.95 | -3.19% | 389,310 |
| Sep 21, 2026 | 4.40 | 4.40 | 4.08 | 4.08 | 4.08 | -6.85% | 395,000 |
| Sep 18, 2026 | 4.30 | 4.40 | 4.13 | 4.38 | 4.38 | 4.41% | 1,175,000 |
| Sep 17, 2026 | 4.20 | 4.25 | 4.03 | 4.20 | 4.20 | 2.57% | 1,155,000 |
| Sep 16, 2026 | 4.10 | 4.37 | 4.00 | 4.09 | 4.09 | 3.54% | 1,135,000 |
| Sep 15, 2026 | 4.16 | 4.19 | 3.95 | 3.95 | 3.95 | -3.66% | 361,000 |
| Sep 14, 2026 | 4.10 | 4.16 | 4.00 | 4.10 | 4.10 | 1.99% | 355,000 |
| Sep 11, 2026 | 4.18 | 4.18 | 3.98 | 4.02 | 4.02 | -2.43% | 405,000 |
| Sep 10, 2026 | 4.40 | 4.40 | 3.95 | 4.12 | 4.12 | -3.29% | 995,000 |
| Sep 9, 2026 | 4.20 | 4.26 | 4.04 | 4.26 | 4.26 | 4.16% | 1,065,000 |
| Sep 8, 2026 | 4.10 | 4.31 | 4.05 | 4.09 | 4.09 | -2.50% | 800,000 |
| Sep 7, 2026 | 4.26 | 4.32 | 4.03 | 4.20 | 4.20 | 1.57% | 385,000 |
| Sep 4, 2026 | 4.40 | 4.40 | 4.10 | 4.13 | 4.13 | -3.50% | 850,000 |
| Sep 3, 2026 | 4.30 | 4.30 | 4.12 | 4.28 | 4.28 | 1.18% | 1,580,000 |
| Sep 2, 2026 | 4.20 | 4.25 | 3.94 | 4.23 | 4.23 | 2.05% | 1,880,000 |
| Sep 1, 2026 | 4.20 | 4.20 | 4.03 | 4.15 | 4.15 | -0.60% | 1,300,500 |
| Aug 31, 2026 | 4.50 | 4.78 | 4.05 | 4.17 | 4.17 | -9.94% | 520,000 |
| Aug 28, 2026 | 5.07 | 5.16 | 4.60 | 4.63 | 4.63 | -8.59% | 445,000 |
| Aug 27, 2026 | 5.05 | 5.44 | 4.88 | 5.07 | 5.07 | 1.91% | 885,000 |
| Aug 26, 2026 | 4.80 | 5.05 | 4.74 | 4.97 | 4.97 | 5.74% | 480,000 |
| Aug 25, 2026 | 4.12 | 4.75 | 4.10 | 4.70 | 4.70 | 16.05% | 860,500 |
| Aug 24, 2026 | 4.11 | 4.20 | 4.03 | 4.05 | 4.05 | -1.22% | 370,000 |
| Aug 21, 2026 | 4.21 | 4.30 | 4.10 | 4.10 | 4.10 | -1.68% | 375,000 |
| Aug 20, 2026 | 4.29 | 4.30 | 4.05 | 4.17 | 4.17 | -1.88% | 355,000 |
| Aug 19, 2026 | 4.37 | 4.38 | 4.13 | 4.25 | 4.25 | -2.07% | 405,000 |
| Aug 18, 2026 | 4.38 | 4.38 | 4.00 | 4.34 | 4.34 | - | 540,000 |
| Aug 17, 2026 | 4.30 | 4.39 | 4.29 | 4.34 | 4.34 | 0.93% | 360,000 |