Guan Chao Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.050	1.050	0.930	0.930	0.344	106,000
2024-08-09	1.130	1.160	1.050	1.060	0.392	159,000
2024-08-08	1.130	1.190	1.110	1.150	0.425	381,500
2024-08-07	1.130	1.200	1.130	1.150	0.425	952,500
2024-08-06	1.000	1.110	1.000	1.080	0.399	2,104,500
2024-08-05	0.930	1.010	0.930	0.970	0.358	903,500
2024-08-02	0.870	0.950	0.870	0.930	0.344	1,024,500
2024-08-01	0.840	0.930	0.840	0.920	0.340	2,058,000
2024-07-31	0.810	0.880	0.810	0.860	0.318	316,000
2024-07-30	0.820	0.840	0.780	0.810	0.299	275,000
2024-07-29	0.680	0.820	0.680	0.790	0.292	773,500
2024-07-26	0.700	0.750	0.640	0.680	0.251	735,000
2024-07-25	0.770	0.790	0.640	0.680	0.251	836,500
2024-07-24	0.760	0.790	0.760	0.770	0.284	665,000
2024-07-23	0.720	0.800	0.720	0.760	0.281	941,500
2024-07-22	0.770	0.820	0.710	0.710	0.262	1,048,500
2024-07-19	0.700	0.800	0.700	0.760	0.281	675,500
2024-07-18	0.670	0.780	0.670	0.720	0.266	624,500
2024-07-17	0.770	0.810	0.660	0.700	0.259	1,649,500
2024-07-16	0.580	0.880	0.560	0.800	0.295	6,512,500
2024-07-15	0.465	0.620	0.465	0.570	0.211	2,679,000
2024-07-12	0.500	0.500	0.480	0.500	0.185	153,000
2024-07-11	0.460	0.580	0.460	0.540	0.199	1,658,000
2024-07-10	0.660	0.660	0.500	0.520	0.192	1,984,000
2024-07-09	0.700	0.950	0.600	0.650	0.240	11,098,500
2024-07-08	0.365	0.920	0.365	0.610	0.225	5,076,500
2024-07-05	0.325	0.370	0.325	0.350	0.129	230,000
2024-07-04	0.310	0.370	0.310	0.350	0.129	496,000
2024-07-03	0.390	0.495	0.270	0.335	0.124	3,899,000
2024-07-02	0.390	0.450	0.365	0.425	0.157	497,000
2024-06-28	0.590	0.600	0.320	0.370	0.137	680,000
2024-06-27	0.580	0.620	0.530	0.540	0.199	50,000
2024-06-26	0.610	0.610	0.610	0.610	0.225	0
2024-06-25	0.580	0.580	0.580	0.580	0.214	5,000
2024-06-24	0.580	0.580	0.580	0.580	0.214	16,000
2024-06-21	0.620	0.620	0.620	0.620	0.229	4,000
2024-06-20	0.610	0.620	0.600	0.620	0.229	25,000
2024-06-19	0.620	0.650	0.550	0.650	0.240	50,000
2024-06-18	0.620	0.620	0.620	0.620	0.229	0
2024-06-17	0.610	0.620	0.610	0.620	0.229	22,000
2024-06-14	0.630	0.630	0.630	0.630	0.233	9,000
2024-06-13	0.690	0.690	0.690	0.690	0.255	0
2024-06-12	0.690	0.690	0.690	0.690	0.255	4,500
2024-06-11	0.700	0.700	0.700	0.700	0.259	8,000
2024-06-07	0.610	0.700	0.610	0.700	0.259	21,000
2024-06-06	0.660	0.660	0.650	0.650	0.240	12,000
2024-06-05	0.620	0.700	0.620	0.700	0.259	2,500
2024-06-04	0.650	0.700	0.640	0.700	0.259	23,000
2024-06-03	0.620	0.700	0.620	0.700	0.259	10,500
2024-05-31	0.630	0.720	0.630	0.720	0.266	3,500
2024-05-30	0.730	0.730	0.730	0.730	0.270	0
2024-05-29	0.730	0.730	0.730	0.730	0.270	0
2024-05-28	0.780	0.780	0.730	0.730	0.270	16,000
2024-05-27	0.620	0.720	0.610	0.720	0.266	6,000
2024-05-24	0.072	0.072	0.072	0.072	0.266	0
2024-05-23	0.072	0.076	0.066	0.072	0.266	190,000
2024-05-22	0.069	0.069	0.069	0.069	0.255	250,000
2024-05-21	0.071	0.071	0.064	0.071	0.262	210,000
2024-05-20	0.073	0.073	0.070	0.072	0.266	495,000
2024-05-17	0.075	0.079	0.075	0.079	0.292	45,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.