Guan Chao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.290 | 6.480 | 6.140 | 6.260 | 6.260 | 12,358,000 |
| 2025-10-30 | 6.370 | 6.530 | 6.100 | 6.300 | 6.300 | 13,886,000 |
| 2025-10-28 | 6.500 | 6.720 | 6.200 | 6.360 | 6.360 | 548,564 |
| 2025-10-27 | 7.560 | 7.610 | 6.500 | 6.500 | 6.500 | 2,220,000 |
| 2025-10-24 | 7.370 | 7.650 | 7.200 | 7.550 | 7.550 | 7,924,000 |
| 2025-10-23 | 7.500 | 7.520 | 7.080 | 7.370 | 7.370 | 736,000 |
| 2025-10-22 | 7.390 | 7.800 | 7.320 | 7.690 | 7.690 | 1,622,000 |
| 2025-10-21 | 6.500 | 7.400 | 6.250 | 7.390 | 7.390 | 5,420,500 |
| 2025-10-20 | 6.320 | 6.420 | 5.900 | 6.070 | 6.070 | 7,120,000 |
| 2025-10-17 | 6.320 | 6.450 | 6.000 | 6.280 | 6.280 | 6,575,000 |
| 2025-10-16 | 6.350 | 6.590 | 6.170 | 6.390 | 6.390 | 1,112,500 |
| 2025-10-15 | 5.890 | 6.580 | 5.890 | 6.400 | 6.400 | 2,081,000 |
| 2025-10-14 | 5.600 | 5.900 | 5.460 | 5.900 | 5.900 | 5,103,500 |
| 2025-10-13 | 5.020 | 5.600 | 4.950 | 5.600 | 5.600 | 8,738,000 |
| 2025-10-10 | 5.490 | 5.490 | 5.250 | 5.250 | 5.250 | 1,650,000 |
| 2025-10-09 | 5.550 | 5.600 | 5.340 | 5.490 | 5.490 | 922,000 |
| 2025-10-08 | 5.120 | 5.450 | 5.120 | 5.330 | 5.330 | 1,760,000 |
| 2025-10-06 | 4.640 | 5.160 | 4.640 | 5.130 | 5.130 | 145,000 |
| 2025-10-03 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 12,000 |
| 2025-10-02 | 5.800 | 5.800 | 4.850 | 5.090 | 5.090 | 2,782,000 |
| 2025-09-30 | 5.500 | 5.850 | 5.260 | 5.850 | 5.850 | 3,605,500 |
| 2025-09-29 | 5.140 | 5.540 | 5.000 | 5.500 | 5.500 | 8,577,500 |
| 2025-09-26 | 4.350 | 5.280 | 4.350 | 5.140 | 5.140 | 3,591,300 |
| 2025-09-25 | 4.050 | 4.300 | 3.920 | 4.300 | 4.300 | 15,810,000 |
| 2025-09-24 | 4.130 | 4.210 | 4.000 | 4.050 | 4.050 | 231,500 |
| 2025-09-23 | 4.070 | 4.300 | 4.030 | 4.100 | 4.100 | 3,052,500 |
| 2025-09-22 | 4.060 | 4.460 | 4.020 | 4.070 | 4.070 | 2,422,900 |
| 2025-09-19 | 3.810 | 4.270 | 3.790 | 4.060 | 4.060 | 2,592,000 |
| 2025-09-18 | 3.610 | 3.800 | 3.610 | 3.800 | 3.800 | 410,000 |
| 2025-09-17 | 3.800 | 3.840 | 3.700 | 3.760 | 3.760 | 345,000 |
| 2025-09-16 | 3.770 | 3.880 | 3.770 | 3.830 | 3.830 | 335,000 |
| 2025-09-15 | 3.790 | 3.790 | 3.730 | 3.770 | 3.770 | 46,950 |
| 2025-09-12 | 3.760 | 3.800 | 3.710 | 3.790 | 3.790 | 85,000 |
| 2025-09-11 | 3.830 | 3.830 | 3.620 | 3.800 | 3.800 | 330,000 |
| 2025-09-10 | 3.800 | 3.880 | 3.790 | 3.830 | 3.830 | 330,000 |
| 2025-09-09 | 3.750 | 3.810 | 3.710 | 3.790 | 3.790 | 3,846,500 |
| 2025-09-08 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 381,000 |
| 2025-09-05 | 3.880 | 3.920 | 3.780 | 3.840 | 3.840 | 107,000 |
| 2025-09-04 | 3.930 | 3.940 | 3.850 | 3.920 | 3.920 | 166,000 |
| 2025-09-03 | 4.010 | 4.020 | 3.800 | 3.930 | 3.930 | 2,008,000 |
| 2025-09-02 | 4.030 | 4.040 | 4.000 | 4.000 | 4.000 | 271,000 |
| 2025-09-01 | 4.180 | 4.230 | 4.020 | 4.130 | 4.130 | 1,960,500 |
| 2025-08-29 | 4.090 | 4.240 | 3.930 | 4.240 | 4.240 | 908,000 |
| 2025-08-28 | 3.940 | 3.980 | 3.860 | 3.960 | 3.960 | 4,560,000 |
| 2025-08-27 | 4.080 | 4.080 | 3.900 | 3.940 | 3.940 | 415,000 |
| 2025-08-26 | 4.090 | 4.110 | 3.980 | 3.980 | 3.980 | 10,105,000 |
| 2025-08-25 | 4.100 | 4.100 | 3.930 | 3.930 | 3.930 | 326,000 |
| 2025-08-22 | 4.020 | 4.050 | 3.880 | 4.000 | 4.000 | 11,180,000 |
| 2025-08-21 | 4.020 | 4.220 | 3.990 | 3.990 | 3.990 | 7,946,500 |
| 2025-08-20 | 3.900 | 4.120 | 3.900 | 3.990 | 3.990 | 10,935,000 |
| 2025-08-19 | 4.000 | 4.450 | 3.800 | 4.000 | 4.000 | 13,840,500 |
| 2025-08-18 | 3.700 | 4.000 | 3.590 | 4.000 | 4.000 | 1,710,000 |
| 2025-08-15 | 3.570 | 3.600 | 3.530 | 3.530 | 3.530 | 285,000 |
| 2025-08-14 | 3.550 | 3.620 | 3.450 | 3.570 | 3.570 | 5,940,000 |
| 2025-08-13 | 3.510 | 3.630 | 3.460 | 3.550 | 3.550 | 6,075,000 |
| 2025-08-12 | 3.620 | 3.660 | 3.620 | 3.640 | 3.640 | 299,000 |
| 2025-08-11 | 3.770 | 3.770 | 3.600 | 3.620 | 3.620 | 571,000 |
| 2025-08-08 | 3.800 | 3.920 | 3.700 | 3.770 | 3.770 | 281,000 |
| 2025-08-07 | 3.950 | 3.950 | 3.870 | 3.900 | 3.900 | 1,268,000 |
| 2025-08-06 | 4.160 | 4.160 | 3.780 | 3.900 | 3.900 | 8,350,000 |
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.