Guan Chao Holdings Limited (HKG:1872)
Hong Kong · Delayed Price · Currency is HKD 3.995
+0.095 (2.44%)
Aug 3, 2026, 4:08 PM HKT
Guan Chao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3.35 | 3.41 | 3.19 | 3.39 | 3.39 | 3.67% | 770,000 |
| Jul 24, 2026 | 3.08 | 3.29 | 2.86 | 3.27 | 3.27 | 11.60% | 4,880,000 |
| Jul 23, 2026 | 3.22 | 3.22 | 2.82 | 2.93 | 2.93 | -8.44% | 1,345,000 |
| Jul 22, 2026 | 3.60 | 3.60 | 3.20 | 3.20 | 3.20 | -6.43% | 3,980,000 |
| Jul 21, 2026 | 3.28 | 3.65 | 2.75 | 3.42 | 3.42 | 5.88% | 3,390,000 |
| Jul 20, 2026 | 3.12 | 3.37 | 3.12 | 3.23 | 3.23 | 6.25% | 470,000 |
| Jul 17, 2026 | 3.30 | 3.58 | 2.90 | 3.04 | 3.04 | -2.88% | 600,000 |
| Jul 16, 2026 | 3.12 | 3.35 | 3.06 | 3.13 | 3.13 | 2.62% | 413,000 |
| Jul 15, 2026 | 3.49 | 3.49 | 2.42 | 3.05 | 3.05 | -8.41% | 2,446,055 |
| Jul 14, 2026 | 3.63 | 3.63 | 3.20 | 3.33 | 3.33 | -7.50% | 695,000 |
| Jul 13, 2026 | 3.85 | 4.00 | 3.48 | 3.60 | 3.60 | -4.26% | 822,000 |
| Jul 10, 2026 | 4.50 | 4.50 | 3.25 | 3.76 | 3.76 | -13.16% | 3,460,000 |
| Jul 9, 2026 | 4.60 | 4.60 | 3.85 | 4.33 | 4.33 | -3.78% | 1,290,000 |
| Jul 8, 2026 | 4.65 | 4.72 | 4.22 | 4.50 | 4.50 | -1.75% | 1,815,000 |
| Jul 7, 2026 | 4.52 | 4.74 | 4.39 | 4.58 | 4.58 | 1.33% | 2,590,000 |
| Jul 6, 2026 | 4.75 | 4.75 | 4.40 | 4.52 | 4.52 | -0.66% | 1,630,690 |
| Jul 3, 2026 | 4.72 | 4.74 | 4.55 | 4.55 | 4.55 | -3.60% | 445,000 |
| Jul 2, 2026 | 5.30 | 5.47 | 4.60 | 4.72 | 4.72 | -9.92% | 1,077,864 |
| Jun 30, 2026 | 5.26 | 6.28 | 5.10 | 5.24 | 5.24 | -0.38% | 1,395,000 |
| Jun 29, 2026 | 5.26 | 5.27 | 4.97 | 5.26 | 5.26 | -0.19% | 350,000 |
| Jun 26, 2026 | 5.16 | 5.29 | 4.92 | 5.27 | 5.27 | 1.74% | 472,000 |
| Jun 25, 2026 | 5.28 | 5.28 | 4.70 | 5.18 | 5.18 | -0.38% | 930,000 |
| Jun 24, 2026 | 5.29 | 5.59 | 4.62 | 5.20 | 5.20 | 0.19% | 12,010,000 |
| Jun 23, 2026 | 5.29 | 5.29 | 4.88 | 5.19 | 5.19 | -2.08% | 480,000 |
| Jun 22, 2026 | 5.60 | 5.61 | 4.78 | 5.30 | 5.30 | -2.75% | 1,030,000 |
| Jun 18, 2026 | 5.08 | 5.70 | 5.06 | 5.45 | 5.45 | 9.00% | 580,000 |
| Jun 17, 2026 | 4.81 | 5.29 | 4.70 | 5.00 | 5.00 | 6.84% | 665,000 |
| Jun 16, 2026 | 3.74 | 5.40 | 3.65 | 4.68 | 4.68 | 28.22% | 1,765,000 |
| Jun 15, 2026 | 4.18 | 4.46 | 3.33 | 3.65 | 3.65 | -12.68% | 3,725,000 |
| Jun 12, 2026 | 4.71 | 4.78 | 4.00 | 4.18 | 4.18 | -11.44% | 1,820,000 |
| Jun 11, 2026 | 5.39 | 5.45 | 4.69 | 4.72 | 4.72 | -11.61% | 2,180,000 |
| Jun 10, 2026 | 5.11 | 5.50 | 5.10 | 5.34 | 5.34 | 1.14% | 645,000 |
| Jun 9, 2026 | 5.86 | 6.27 | 5.10 | 5.28 | 5.28 | -10.05% | 2,895,000 |
| Jun 8, 2026 | 5.88 | 6.04 | 5.51 | 5.87 | 5.87 | -5.02% | 1,710,000 |
| Jun 5, 2026 | 6.10 | 6.60 | 6.01 | 6.18 | 6.18 | 1.64% | 1,566,000 |
| Jun 4, 2026 | 6.70 | 7.25 | 6.03 | 6.08 | 6.08 | -7.74% | 5,700,000 |
| Jun 3, 2026 | 6.25 | 6.75 | 5.99 | 6.59 | 6.59 | 8.03% | 3,122,000 |
| Jun 2, 2026 | 6.02 | 6.21 | 5.92 | 6.10 | 6.10 | 0.49% | 9,495,000 |
| Jun 1, 2026 | 7.00 | 7.12 | 5.89 | 6.07 | 6.07 | -14.75% | 3,775,000 |
| May 29, 2026 | 5.70 | 7.12 | 5.58 | 7.12 | 7.12 | 24.91% | 2,145,000 |
| May 28, 2026 | 5.27 | 5.75 | 5.20 | 5.70 | 5.70 | 8.78% | 530,000 |
| May 27, 2026 | 5.15 | 5.35 | 4.74 | 5.24 | 5.24 | 3.15% | 1,915,000 |
| May 26, 2026 | 5.67 | 5.79 | 5.00 | 5.08 | 5.08 | -10.41% | 2,805,000 |
| May 22, 2026 | 5.35 | 5.80 | 5.20 | 5.67 | 5.67 | 0.89% | 2,715,000 |
| May 21, 2026 | 5.50 | 5.90 | 4.74 | 5.62 | 5.62 | 1.81% | 2,785,000 |