Guan Chao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.080 | 4.490 | 4.010 | 4.400 | 4.400 | 910,000 |
| 2026-07-28 | 3.490 | 4.040 | 3.240 | 4.000 | 4.000 | 1,360,000 |
| 2026-07-27 | 3.350 | 3.410 | 3.190 | 3.390 | 3.390 | 770,000 |
| 2026-07-24 | 3.080 | 3.290 | 2.860 | 3.270 | 3.270 | 4,880,000 |
| 2026-07-23 | 3.220 | 3.220 | 2.820 | 2.930 | 2.930 | 1,345,000 |
| 2026-07-22 | 3.600 | 3.600 | 3.200 | 3.200 | 3.200 | 3,980,000 |
| 2026-07-21 | 3.280 | 3.650 | 2.750 | 3.420 | 3.420 | 3,390,000 |
| 2026-07-20 | 3.120 | 3.370 | 3.120 | 3.230 | 3.230 | 470,000 |
| 2026-07-17 | 3.300 | 3.580 | 2.900 | 3.040 | 3.040 | 600,000 |
| 2026-07-16 | 3.120 | 3.350 | 3.060 | 3.130 | 3.130 | 413,000 |
| 2026-07-15 | 3.490 | 3.490 | 2.420 | 3.050 | 3.050 | 2,446,055 |
| 2026-07-14 | 3.630 | 3.630 | 3.200 | 3.330 | 3.330 | 695,000 |
| 2026-07-13 | 3.850 | 4.000 | 3.480 | 3.600 | 3.600 | 822,000 |
| 2026-07-10 | 4.500 | 4.500 | 3.250 | 3.760 | 3.760 | 3,460,000 |
| 2026-07-09 | 4.600 | 4.600 | 3.850 | 4.330 | 4.330 | 1,290,000 |
| 2026-07-08 | 4.650 | 4.720 | 4.220 | 4.500 | 4.500 | 1,815,000 |
| 2026-07-07 | 4.520 | 4.740 | 4.390 | 4.580 | 4.580 | 2,590,000 |
| 2026-07-06 | 4.750 | 4.750 | 4.400 | 4.520 | 4.520 | 1,630,690 |
| 2026-07-03 | 4.720 | 4.740 | 4.550 | 4.550 | 4.550 | 445,000 |
| 2026-07-02 | 5.300 | 5.470 | 4.600 | 4.720 | 4.720 | 1,077,864 |
| 2026-06-30 | 5.260 | 6.280 | 5.100 | 5.240 | 5.240 | 1,395,000 |
| 2026-06-29 | 5.260 | 5.270 | 4.970 | 5.260 | 5.260 | 350,000 |
| 2026-06-26 | 5.160 | 5.290 | 4.920 | 5.270 | 5.270 | 472,000 |
| 2026-06-25 | 5.280 | 5.280 | 4.700 | 5.180 | 5.180 | 930,000 |
| 2026-06-24 | 5.290 | 5.590 | 4.620 | 5.200 | 5.200 | 12,010,000 |
| 2026-06-23 | 5.290 | 5.290 | 4.880 | 5.190 | 5.190 | 480,000 |
| 2026-06-22 | 5.600 | 5.610 | 4.780 | 5.300 | 5.300 | 1,030,000 |
| 2026-06-18 | 5.080 | 5.700 | 5.060 | 5.450 | 5.450 | 580,000 |
| 2026-06-17 | 4.810 | 5.290 | 4.700 | 5.000 | 5.000 | 665,000 |
| 2026-06-16 | 3.740 | 5.400 | 3.650 | 4.680 | 4.680 | 1,765,000 |
| 2026-06-15 | 4.180 | 4.460 | 3.330 | 3.650 | 3.650 | 3,725,000 |
| 2026-06-12 | 4.710 | 4.780 | 4.000 | 4.180 | 4.180 | 1,820,000 |
| 2026-06-11 | 5.390 | 5.450 | 4.690 | 4.720 | 4.720 | 2,180,000 |
| 2026-06-10 | 5.110 | 5.500 | 5.100 | 5.340 | 5.340 | 645,000 |
| 2026-06-09 | 5.860 | 6.270 | 5.100 | 5.280 | 5.280 | 2,895,000 |
| 2026-06-08 | 5.880 | 6.040 | 5.510 | 5.870 | 5.870 | 1,710,000 |
| 2026-06-05 | 6.100 | 6.600 | 6.010 | 6.180 | 6.180 | 1,566,000 |
| 2026-06-04 | 6.700 | 7.250 | 6.030 | 6.080 | 6.080 | 5,700,000 |
| 2026-06-03 | 6.250 | 6.750 | 5.990 | 6.590 | 6.590 | 3,122,000 |
| 2026-06-02 | 6.020 | 6.210 | 5.920 | 6.100 | 6.100 | 9,495,000 |
| 2026-06-01 | 7.000 | 7.120 | 5.890 | 6.070 | 6.070 | 3,775,000 |
| 2026-05-29 | 5.700 | 7.120 | 5.580 | 7.120 | 7.120 | 2,145,000 |
| 2026-05-28 | 5.270 | 5.750 | 5.200 | 5.700 | 5.700 | 530,000 |
| 2026-05-27 | 5.150 | 5.350 | 4.740 | 5.240 | 5.240 | 1,915,000 |
| 2026-05-26 | 5.670 | 5.790 | 5.000 | 5.080 | 5.080 | 2,805,000 |
| 2026-05-22 | 5.350 | 5.800 | 5.200 | 5.670 | 5.670 | 2,715,000 |
| 2026-05-21 | 5.500 | 5.900 | 4.740 | 5.620 | 5.620 | 2,785,000 |
| 2026-05-20 | 5.730 | 5.890 | 5.370 | 5.520 | 5.520 | 1,073,100 |
| 2026-05-19 | 6.350 | 6.350 | 5.740 | 5.920 | 5.920 | 1,000,555 |
| 2026-05-18 | 6.200 | 6.350 | 6.050 | 6.350 | 6.350 | 700,000 |
| 2026-05-15 | 6.420 | 6.500 | 6.160 | 6.320 | 6.320 | 1,000,000 |
| 2026-05-14 | 6.440 | 6.530 | 6.180 | 6.420 | 6.420 | 1,258,000 |
| 2026-05-13 | 6.480 | 6.990 | 6.280 | 6.300 | 6.300 | 1,415,000 |
| 2026-05-12 | 6.700 | 6.930 | 6.230 | 6.490 | 6.490 | 1,823,000 |
| 2026-05-11 | 7.180 | 7.180 | 6.600 | 6.820 | 6.820 | 875,000 |
| 2026-05-08 | 6.840 | 7.370 | 6.820 | 7.210 | 7.210 | 1,431,000 |
| 2026-05-07 | 6.550 | 7.480 | 6.550 | 7.010 | 7.010 | 2,503,000 |
| 2026-05-06 | 6.600 | 6.960 | 6.570 | 6.760 | 6.760 | 4,035,000 |
| 2026-05-05 | 6.410 | 7.000 | 6.300 | 6.600 | 6.600 | 515,000 |
| 2026-05-04 | 6.310 | 6.670 | 6.260 | 6.430 | 6.430 | 385,000 |
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.