Guan Chao Holdings Limited (HKG:1872)
Hong Kong · Delayed Price · Currency is HKD 3.965
+0.085 (2.19%)
Oct 6, 2026, 3:38 PM HKT
Guan Chao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.93 | 3.98 | 3.80 | 3.97 | 3.97 | 2.19% | 900,000 |
| 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 |
| Aug 14, 2026 | 4.25 | 4.33 | 4.10 | 4.30 | 4.30 | 1.18% | 520,000 |
| Aug 13, 2026 | 3.90 | 4.25 | 3.89 | 4.25 | 4.25 | 9.54% | 760,000 |
| Aug 12, 2026 | 3.95 | 3.98 | 3.83 | 3.88 | 3.88 | -0.26% | 380,000 |
| Aug 11, 2026 | 3.90 | 3.95 | 3.80 | 3.89 | 3.89 | -0.38% | 355,000 |
| Aug 10, 2026 | 3.90 | 4.00 | 3.82 | 3.91 | 3.91 | 1.17% | 355,000 |
| Aug 7, 2026 | 3.93 | 4.03 | 3.80 | 3.86 | 3.86 | -4.22% | 405,000 |
| Aug 6, 2026 | 4.10 | 4.14 | 3.92 | 4.03 | 4.03 | -1.59% | 555,000 |
| Aug 5, 2026 | 4.14 | 4.27 | 3.85 | 4.10 | 4.10 | -1.09% | 615,000 |
| Aug 4, 2026 | 4.10 | 4.26 | 3.97 | 4.14 | 4.14 | 3.63% | 495,000 |
| Aug 3, 2026 | 3.80 | 4.29 | 3.75 | 4.00 | 4.00 | 2.44% | 4,730,000 |
| Jul 31, 2026 | 4.01 | 4.29 | 3.90 | 3.90 | 3.90 | -7.58% | 545,000 |
| Jul 30, 2026 | 4.22 | 4.22 | 3.88 | 4.22 | 4.22 | -4.09% | 545,000 |
| Jul 29, 2026 | 4.08 | 4.49 | 4.01 | 4.40 | 4.40 | 10.00% | 910,000 |
| Jul 28, 2026 | 3.49 | 4.04 | 3.24 | 4.00 | 4.00 | 17.99% | 1,360,000 |