Guan Chao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.880 | 7.000 | 6.760 | 6.950 | 6.950 | 2,629,500 |
| 2026-01-27 | 6.800 | 6.940 | 6.700 | 6.880 | 6.880 | 355,000 |
| 2026-01-26 | 7.220 | 7.270 | 6.540 | 6.640 | 6.640 | 806,000 |
| 2026-01-23 | 7.270 | 7.270 | 6.950 | 7.220 | 7.220 | 669,000 |
| 2026-01-22 | 7.560 | 7.560 | 7.240 | 7.270 | 7.270 | 490,000 |
| 2026-01-21 | 7.490 | 7.580 | 7.240 | 7.570 | 7.570 | 744,000 |
| 2026-01-20 | 7.200 | 7.490 | 7.110 | 7.490 | 7.490 | 508,175 |
| 2026-01-19 | 7.160 | 7.300 | 7.130 | 7.130 | 7.130 | 397,500 |
| 2026-01-16 | 7.200 | 7.250 | 7.110 | 7.120 | 7.120 | 2,639,000 |
| 2026-01-15 | 7.000 | 7.800 | 6.810 | 7.110 | 7.110 | 2,576,000 |
| 2026-01-14 | 6.900 | 6.990 | 6.750 | 6.990 | 6.990 | 445,000 |
| 2026-01-13 | 6.770 | 6.990 | 6.510 | 6.990 | 6.990 | 896,500 |
| 2026-01-12 | 6.710 | 6.990 | 6.650 | 6.770 | 6.770 | 1,146,000 |
| 2026-01-09 | 6.900 | 6.900 | 6.600 | 6.710 | 6.710 | 1,735,000 |
| 2026-01-08 | 6.980 | 6.980 | 6.630 | 6.900 | 6.900 | 177,500 |
| 2026-01-07 | 6.860 | 6.980 | 6.800 | 6.980 | 6.980 | 73,000 |
| 2026-01-06 | 6.860 | 6.970 | 6.850 | 6.970 | 6.970 | 80,000 |
| 2026-01-05 | 6.970 | 7.070 | 6.860 | 6.860 | 6.860 | 143,000 |
| 2026-01-02 | 7.280 | 7.280 | 6.900 | 6.970 | 6.970 | 240,000 |
| 2025-12-31 | 6.870 | 7.300 | 6.290 | 7.300 | 7.300 | 9,910,000 |
| 2025-12-30 | 6.300 | 6.870 | 6.010 | 6.870 | 6.870 | 2,869,000 |
| 2025-12-29 | 6.300 | 6.660 | 5.810 | 6.300 | 6.300 | 1,528,000 |
| 2025-12-24 | 5.950 | 6.150 | 5.700 | 6.020 | 6.020 | 447,000 |
| 2025-12-23 | 5.500 | 5.800 | 5.500 | 5.680 | 5.680 | 162,000 |
| 2025-12-22 | 5.540 | 5.760 | 5.540 | 5.580 | 5.580 | 80,000 |
| 2025-12-19 | 5.680 | 5.680 | 5.610 | 5.660 | 5.660 | 55,000 |
| 2025-12-18 | 5.550 | 5.730 | 5.500 | 5.680 | 5.680 | 75,000 |
| 2025-12-17 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 41,864 |
| 2025-12-16 | 5.790 | 5.950 | 5.560 | 5.570 | 5.570 | 335,000 |
| 2025-12-15 | 5.450 | 5.910 | 5.450 | 5.610 | 5.610 | 385,000 |
| 2025-12-12 | 5.380 | 5.450 | 5.280 | 5.360 | 5.360 | 120,000 |
| 2025-12-11 | 5.540 | 5.540 | 5.380 | 5.380 | 5.380 | 133,000 |
| 2025-12-10 | 5.650 | 5.720 | 5.380 | 5.540 | 5.540 | 205,500 |
| 2025-12-09 | 6.000 | 6.000 | 5.650 | 5.720 | 5.720 | 135,000 |
| 2025-12-08 | 5.900 | 5.900 | 5.870 | 5.870 | 5.870 | 40,000 |
| 2025-12-05 | 6.030 | 6.030 | 5.820 | 5.900 | 5.900 | 95,500 |
| 2025-12-04 | 6.000 | 6.040 | 5.810 | 6.020 | 6.020 | 880,000 |
| 2025-12-03 | 6.010 | 6.220 | 5.900 | 6.000 | 6.000 | 890,000 |
| 2025-12-02 | 5.870 | 5.990 | 5.630 | 5.890 | 5.890 | 297,450 |
| 2025-12-01 | 5.690 | 6.000 | 5.510 | 5.890 | 5.890 | 380,000 |
| 2025-11-28 | 5.520 | 5.700 | 5.360 | 5.690 | 5.690 | 442,000 |
| 2025-11-27 | 5.620 | 5.620 | 5.520 | 5.590 | 5.590 | 55,000 |
| 2025-11-26 | 5.730 | 5.730 | 5.500 | 5.610 | 5.610 | 210,000 |
| 2025-11-25 | 5.830 | 5.830 | 5.500 | 5.530 | 5.530 | 390,000 |
| 2025-11-24 | 5.600 | 5.950 | 5.310 | 5.550 | 5.550 | 670,500 |
| 2025-11-21 | 5.630 | 6.000 | 5.500 | 5.600 | 5.600 | 280,000 |
| 2025-11-20 | 5.980 | 5.980 | 5.480 | 5.690 | 5.690 | 915,000 |
| 2025-11-19 | 6.140 | 6.330 | 5.870 | 6.070 | 6.070 | 2,044,500 |
| 2025-11-18 | 6.320 | 6.340 | 6.080 | 6.130 | 6.130 | 410,000 |
| 2025-11-17 | 5.870 | 6.400 | 5.870 | 6.310 | 6.310 | 857,000 |
| 2025-11-14 | 5.890 | 6.000 | 5.700 | 5.710 | 5.710 | 171,000 |
| 2025-11-13 | 6.110 | 6.110 | 5.890 | 5.890 | 5.890 | 305,000 |
| 2025-11-12 | 5.940 | 6.260 | 5.940 | 6.080 | 6.080 | 453,000 |
| 2025-11-11 | 5.710 | 6.550 | 5.700 | 5.920 | 5.920 | 700,500 |
| 2025-11-10 | 5.780 | 5.780 | 5.680 | 5.680 | 5.680 | 40,000 |
| 2025-11-07 | 5.500 | 5.850 | 5.480 | 5.790 | 5.790 | 193,000 |
| 2025-11-06 | 5.560 | 5.700 | 5.450 | 5.500 | 5.500 | 1,740,000 |
| 2025-11-05 | 5.520 | 5.830 | 5.490 | 5.510 | 5.510 | 2,100,000 |
| 2025-11-04 | 6.010 | 6.010 | 5.650 | 5.880 | 5.880 | 350,000 |
| 2025-11-03 | 6.330 | 6.330 | 6.000 | 6.000 | 6.000 | 465,000 |
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.