Guan Chao Holdings Limited (HKG:1872)
Hong Kong · Delayed Price · Currency is HKD 6.07
-1.05 (-14.75%)
Jun 1, 2026, 4:08 PM HKT
Guan Chao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5.73 | 5.89 | 5.37 | 5.52 | 5.52 | -6.76% | 1,073,100 |
| May 19, 2026 | 6.35 | 6.35 | 5.74 | 5.92 | 5.92 | -6.77% | 1,000,555 |
| May 18, 2026 | 6.20 | 6.35 | 6.05 | 6.35 | 6.35 | 0.47% | 700,000 |
| May 15, 2026 | 6.42 | 6.50 | 6.16 | 6.32 | 6.32 | -1.56% | 1,000,000 |
| May 14, 2026 | 6.44 | 6.53 | 6.18 | 6.42 | 6.42 | 1.90% | 1,258,000 |
| May 13, 2026 | 6.48 | 6.99 | 6.28 | 6.30 | 6.30 | -2.93% | 1,415,000 |
| May 12, 2026 | 6.70 | 6.93 | 6.23 | 6.49 | 6.49 | -4.84% | 1,823,000 |
| May 11, 2026 | 7.18 | 7.18 | 6.60 | 6.82 | 6.82 | -5.41% | 875,000 |
| May 8, 2026 | 6.84 | 7.37 | 6.82 | 7.21 | 7.21 | 2.85% | 1,431,000 |
| May 7, 2026 | 6.55 | 7.48 | 6.55 | 7.01 | 7.01 | 3.70% | 2,503,000 |
| May 6, 2026 | 6.60 | 6.96 | 6.57 | 6.76 | 6.76 | 2.42% | 4,035,000 |
| May 5, 2026 | 6.41 | 7.00 | 6.30 | 6.60 | 6.60 | 2.64% | 515,000 |
| May 4, 2026 | 6.31 | 6.67 | 6.26 | 6.43 | 6.43 | 0.47% | 385,000 |
| Apr 30, 2026 | 6.40 | 6.73 | 6.40 | 6.40 | 6.40 | -0.78% | 370,000 |
| Apr 29, 2026 | 6.30 | 6.50 | 6.25 | 6.45 | 6.45 | 5.56% | 4,143,000 |
| Apr 28, 2026 | 6.10 | 6.56 | 6.03 | 6.11 | 6.11 | -3.48% | 3,120,000 |
| Apr 27, 2026 | 6.31 | 6.66 | 6.18 | 6.33 | 6.33 | 1.77% | 460,000 |
| Apr 24, 2026 | 6.35 | 6.36 | 6.02 | 6.22 | 6.22 | -2.05% | 525,000 |
| Apr 23, 2026 | 6.25 | 6.46 | 6.15 | 6.35 | 6.35 | 1.60% | 535,000 |
| Apr 22, 2026 | 6.25 | 6.60 | 6.21 | 6.25 | 6.25 | -1.11% | 1,220,000 |
| Apr 21, 2026 | 6.70 | 6.79 | 6.30 | 6.32 | 6.32 | -4.53% | 635,000 |
| Apr 20, 2026 | 7.20 | 7.20 | 6.61 | 6.62 | 6.62 | -8.06% | 610,000 |
| Apr 17, 2026 | 7.00 | 7.55 | 6.90 | 7.20 | 7.20 | - | 555,000 |
| Apr 16, 2026 | 7.64 | 7.85 | 7.12 | 7.20 | 7.20 | -7.10% | 1,370,000 |
| Apr 15, 2026 | 7.45 | 7.75 | 7.38 | 7.75 | 7.75 | 1.97% | 1,885,000 |
| Apr 14, 2026 | 7.18 | 7.89 | 7.18 | 7.60 | 7.60 | 6.74% | 2,291,500 |
| Apr 13, 2026 | 7.10 | 7.76 | 6.88 | 7.12 | 7.12 | -4.81% | 4,135,000 |
| Apr 10, 2026 | 7.36 | 7.96 | 7.28 | 7.48 | 7.48 | 2.05% | 3,657,000 |
| Apr 9, 2026 | 6.79 | 7.82 | 6.79 | 7.33 | 7.33 | 10.89% | 5,186,000 |
| Apr 8, 2026 | 6.08 | 7.86 | 6.06 | 6.61 | 6.61 | 8.36% | 6,166,000 |
| Apr 2, 2026 | 6.21 | 6.25 | 5.85 | 6.10 | 6.10 | -0.49% | 1,111,000 |
| Apr 1, 2026 | 6.88 | 6.88 | 5.81 | 6.13 | 6.13 | -10.90% | 3,040,000 |
| Mar 31, 2026 | 5.76 | 6.88 | 5.75 | 6.88 | 6.88 | 19.86% | 3,962,000 |
| Mar 30, 2026 | 5.43 | 5.81 | 5.34 | 5.74 | 5.74 | 4.36% | 1,065,000 |
| Mar 27, 2026 | 5.40 | 5.89 | 5.38 | 5.50 | 5.50 | -2.31% | 1,810,000 |
| Mar 26, 2026 | 6.05 | 6.06 | 5.51 | 5.63 | 5.63 | -3.92% | 675,000 |
| Mar 25, 2026 | 6.03 | 6.05 | 5.70 | 5.86 | 5.86 | 1.21% | 490,000 |
| Mar 24, 2026 | 6.19 | 6.35 | 5.79 | 5.79 | 5.79 | -1.86% | 2,130,000 |
| Mar 23, 2026 | 5.65 | 6.36 | 5.65 | 5.90 | 5.90 | -2.64% | 2,615,000 |
| Mar 20, 2026 | 5.83 | 6.20 | 5.56 | 6.06 | 6.06 | 5.03% | 933,175 |
| Mar 19, 2026 | 5.58 | 6.10 | 5.58 | 5.77 | 5.77 | 0.17% | 1,015,000 |
| Mar 18, 2026 | 6.31 | 6.35 | 5.73 | 5.76 | 5.76 | -6.95% | 1,625,000 |
| Mar 17, 2026 | 6.03 | 6.44 | 6.03 | 6.19 | 6.19 | 4.56% | 1,611,000 |