Guan Chao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.400 | 6.730 | 6.400 | 6.400 | 6.400 | 370,000 |
| 2026-04-29 | 6.300 | 6.500 | 6.250 | 6.450 | 6.450 | 4,143,000 |
| 2026-04-28 | 6.100 | 6.560 | 6.030 | 6.110 | 6.110 | 3,120,000 |
| 2026-04-27 | 6.310 | 6.660 | 6.180 | 6.330 | 6.330 | 460,000 |
| 2026-04-24 | 6.350 | 6.360 | 6.020 | 6.220 | 6.220 | 525,000 |
| 2026-04-23 | 6.250 | 6.460 | 6.150 | 6.350 | 6.350 | 535,000 |
| 2026-04-22 | 6.250 | 6.600 | 6.210 | 6.250 | 6.250 | 1,220,000 |
| 2026-04-21 | 6.700 | 6.790 | 6.300 | 6.320 | 6.320 | 635,000 |
| 2026-04-20 | 7.200 | 7.200 | 6.610 | 6.620 | 6.620 | 610,000 |
| 2026-04-17 | 7.000 | 7.550 | 6.900 | 7.200 | 7.200 | 555,000 |
| 2026-04-16 | 7.640 | 7.850 | 7.120 | 7.200 | 7.200 | 1,370,000 |
| 2026-04-15 | 7.450 | 7.750 | 7.380 | 7.750 | 7.750 | 1,885,000 |
| 2026-04-14 | 7.180 | 7.890 | 7.180 | 7.600 | 7.600 | 2,291,500 |
| 2026-04-13 | 7.100 | 7.760 | 6.880 | 7.120 | 7.120 | 4,135,000 |
| 2026-04-10 | 7.360 | 7.960 | 7.280 | 7.480 | 7.480 | 3,657,000 |
| 2026-04-09 | 6.790 | 7.820 | 6.790 | 7.330 | 7.330 | 5,186,000 |
| 2026-04-08 | 6.080 | 7.860 | 6.060 | 6.610 | 6.610 | 6,166,000 |
| 2026-04-02 | 6.210 | 6.250 | 5.850 | 6.100 | 6.100 | 1,111,000 |
| 2026-04-01 | 6.880 | 6.880 | 5.810 | 6.130 | 6.130 | 3,040,000 |
| 2026-03-31 | 5.760 | 6.880 | 5.750 | 6.880 | 6.880 | 3,962,000 |
| 2026-03-30 | 5.430 | 5.810 | 5.340 | 5.740 | 5.740 | 1,065,000 |
| 2026-03-27 | 5.400 | 5.890 | 5.380 | 5.500 | 5.500 | 1,810,000 |
| 2026-03-26 | 6.050 | 6.060 | 5.510 | 5.630 | 5.630 | 675,000 |
| 2026-03-25 | 6.030 | 6.050 | 5.700 | 5.860 | 5.860 | 490,000 |
| 2026-03-24 | 6.190 | 6.350 | 5.790 | 5.790 | 5.790 | 2,130,000 |
| 2026-03-23 | 5.650 | 6.360 | 5.650 | 5.900 | 5.900 | 2,615,000 |
| 2026-03-20 | 5.830 | 6.200 | 5.560 | 6.060 | 6.060 | 933,175 |
| 2026-03-19 | 5.580 | 6.100 | 5.580 | 5.770 | 5.770 | 1,015,000 |
| 2026-03-18 | 6.310 | 6.350 | 5.730 | 5.760 | 5.760 | 1,625,000 |
| 2026-03-17 | 6.030 | 6.440 | 6.030 | 6.190 | 6.190 | 1,611,000 |
| 2026-03-16 | 5.620 | 6.210 | 5.620 | 5.920 | 5.920 | 2,312,500 |
| 2026-03-13 | 5.570 | 6.250 | 5.560 | 6.000 | 6.000 | 1,455,000 |
| 2026-03-12 | 5.650 | 5.880 | 5.360 | 5.550 | 5.550 | 6,880,000 |
| 2026-03-11 | 6.320 | 6.320 | 5.620 | 5.710 | 5.710 | 9,492,500 |
| 2026-03-10 | 6.500 | 7.000 | 6.300 | 6.300 | 6.300 | 1,040,000 |
| 2026-03-09 | 7.150 | 7.230 | 6.400 | 6.430 | 6.430 | 2,414,000 |
| 2026-03-06 | 7.250 | 7.400 | 7.130 | 7.140 | 7.140 | 892,000 |
| 2026-03-05 | 7.130 | 7.540 | 7.130 | 7.390 | 7.390 | 400,000 |
| 2026-03-04 | 7.320 | 7.380 | 7.110 | 7.150 | 7.150 | 1,260,000 |
| 2026-03-03 | 7.900 | 8.110 | 7.320 | 7.320 | 7.320 | 1,466,500 |
| 2026-03-02 | 8.700 | 8.740 | 7.850 | 8.140 | 8.140 | 1,380,000 |
| 2026-02-27 | 8.260 | 9.150 | 8.260 | 8.750 | 8.750 | 2,117,216 |
| 2026-02-26 | 7.620 | 8.350 | 7.620 | 8.180 | 8.180 | 2,506,000 |
| 2026-02-25 | 7.370 | 7.830 | 7.350 | 7.710 | 7.710 | 1,090,000 |
| 2026-02-24 | 7.510 | 7.700 | 7.200 | 7.260 | 7.260 | 1,026,000 |
| 2026-02-23 | 8.780 | 9.230 | 7.400 | 7.500 | 7.500 | 1,145,000 |
| 2026-02-20 | 7.980 | 8.780 | 7.900 | 8.780 | 8.780 | 1,903,500 |
| 2026-02-16 | 7.750 | 8.000 | 7.650 | 7.980 | 7.980 | 368,000 |
| 2026-02-13 | 7.750 | 7.780 | 7.500 | 7.750 | 7.750 | 364,000 |
| 2026-02-12 | 7.650 | 7.800 | 7.400 | 7.750 | 7.750 | 1,460,000 |
| 2026-02-11 | 7.520 | 7.700 | 7.250 | 7.570 | 7.570 | 1,470,000 |
| 2026-02-10 | 7.510 | 8.050 | 7.450 | 7.530 | 7.530 | 1,328,000 |
| 2026-02-09 | 7.140 | 7.800 | 7.140 | 7.800 | 7.800 | 14,972,600 |
| 2026-02-06 | 6.950 | 7.800 | 6.880 | 7.140 | 7.140 | 2,312,000 |
| 2026-02-05 | 6.890 | 7.150 | 6.890 | 6.950 | 6.950 | 1,008,500 |
| 2026-02-04 | 7.020 | 7.170 | 6.750 | 6.890 | 6.890 | 1,312,000 |
| 2026-02-03 | 6.690 | 7.020 | 6.690 | 7.020 | 7.020 | 1,345,000 |
| 2026-02-02 | 6.900 | 6.900 | 6.690 | 6.690 | 6.690 | 960,790 |
| 2026-01-30 | 6.920 | 6.960 | 6.810 | 6.860 | 6.860 | 368,000 |
| 2026-01-29 | 6.950 | 7.000 | 6.740 | 6.880 | 6.880 | 381,000 |
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.