Guan Chao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.000 | 4.230 | 3.630 | 4.180 | 4.180 | 2,742,500 |
| 2025-08-04 | 3.860 | 3.900 | 3.760 | 3.820 | 3.820 | 870,000 |
| 2025-08-01 | 3.900 | 4.270 | 3.850 | 3.850 | 3.850 | 1,733,000 |
| 2025-07-31 | 4.100 | 4.110 | 3.890 | 3.890 | 3.890 | 5,332,000 |
| 2025-07-30 | 4.130 | 4.220 | 3.970 | 4.190 | 4.190 | 1,528,500 |
| 2025-07-29 | 3.600 | 4.150 | 3.600 | 3.920 | 3.920 | 6,015,000 |
| 2025-07-28 | 3.600 | 3.600 | 3.460 | 3.570 | 3.570 | 198,000 |
| 2025-07-25 | 3.470 | 3.770 | 3.470 | 3.630 | 3.630 | 1,880,000 |
| 2025-07-24 | 3.710 | 3.880 | 3.470 | 3.470 | 3.470 | 1,655,000 |
| 2025-07-23 | 3.970 | 4.020 | 3.740 | 3.920 | 3.920 | 1,952,000 |
| 2025-07-22 | 4.200 | 4.200 | 3.930 | 3.970 | 3.970 | 1,255,000 |
| 2025-07-21 | 4.150 | 4.200 | 3.830 | 4.200 | 4.200 | 1,065,000 |
| 2025-07-18 | 4.180 | 4.490 | 4.030 | 4.030 | 4.030 | 985,000 |
| 2025-07-17 | 4.000 | 4.180 | 3.960 | 4.180 | 4.180 | 620,500 |
| 2025-07-16 | 4.060 | 4.100 | 3.940 | 3.980 | 3.980 | 393,000 |
| 2025-07-15 | 4.000 | 4.150 | 3.900 | 4.000 | 4.000 | 465,000 |
| 2025-07-14 | 4.160 | 4.170 | 3.980 | 4.000 | 4.000 | 410,000 |
| 2025-07-11 | 3.970 | 4.250 | 3.960 | 4.110 | 4.110 | 1,350,000 |
| 2025-07-10 | 4.100 | 4.100 | 3.770 | 3.970 | 3.970 | 880,000 |
| 2025-07-09 | 4.200 | 4.340 | 3.980 | 4.070 | 4.070 | 430,000 |
| 2025-07-08 | 4.330 | 4.430 | 4.290 | 4.340 | 4.340 | 105,000 |
| 2025-07-07 | 4.380 | 4.390 | 4.330 | 4.330 | 4.330 | 125,000 |
| 2025-07-04 | 4.500 | 4.510 | 4.290 | 4.430 | 4.430 | 580,000 |
| 2025-07-03 | 5.190 | 5.190 | 4.540 | 4.590 | 4.590 | 1,540,000 |
| 2025-07-02 | 5.300 | 5.380 | 4.520 | 4.530 | 4.530 | 2,523,000 |
| 2025-06-30 | 5.080 | 5.750 | 5.080 | 5.680 | 5.680 | 1,329,500 |
| 2025-06-27 | 5.090 | 5.100 | 4.800 | 5.100 | 5.100 | 1,001,500 |
| 2025-06-26 | 4.810 | 5.260 | 4.800 | 5.090 | 5.090 | 4,879,000 |
| 2025-06-25 | 5.310 | 5.800 | 4.860 | 4.860 | 4.860 | 2,148,500 |
| 2025-06-24 | 4.360 | 5.320 | 4.360 | 5.250 | 5.250 | 20,348,500 |
| 2025-06-23 | 4.300 | 4.590 | 4.300 | 4.400 | 4.400 | 1,225,000 |
| 2025-06-20 | 4.350 | 4.360 | 4.200 | 4.300 | 4.300 | 460,000 |
| 2025-06-19 | 4.190 | 4.360 | 4.170 | 4.340 | 4.340 | 519,000 |
| 2025-06-18 | 4.000 | 4.340 | 4.000 | 4.320 | 4.320 | 2,884,000 |
| 2025-06-17 | 4.030 | 4.040 | 3.960 | 4.040 | 4.040 | 230,000 |
| 2025-06-16 | 4.260 | 4.260 | 3.940 | 3.990 | 3.990 | 300,000 |
| 2025-06-13 | 4.030 | 4.070 | 3.980 | 4.030 | 4.030 | 334,500 |
| 2025-06-12 | 4.200 | 4.250 | 3.940 | 4.070 | 4.070 | 2,050,500 |
| 2025-06-11 | 4.380 | 4.420 | 4.210 | 4.250 | 4.250 | 584,000 |
| 2025-06-10 | 4.500 | 4.500 | 4.250 | 4.380 | 4.380 | 4,834,000 |
| 2025-06-09 | 4.420 | 4.450 | 4.190 | 4.430 | 4.430 | 1,081,000 |
| 2025-06-06 | 4.460 | 4.680 | 4.400 | 4.440 | 4.440 | 1,977,000 |
| 2025-06-05 | 4.090 | 4.600 | 4.090 | 4.600 | 4.600 | 2,080,000 |
| 2025-06-04 | 4.070 | 4.160 | 4.060 | 4.080 | 4.080 | 498,000 |
| 2025-06-03 | 4.080 | 4.200 | 4.060 | 4.100 | 4.100 | 574,500 |
| 2025-06-02 | 4.160 | 4.170 | 3.910 | 4.020 | 4.020 | 980,000 |
| 2025-05-30 | 4.180 | 4.180 | 3.920 | 4.160 | 4.160 | 860,000 |
| 2025-05-29 | 4.100 | 4.100 | 3.960 | 4.100 | 4.100 | 658,500 |
| 2025-05-28 | 4.570 | 4.670 | 3.800 | 3.980 | 3.980 | 3,913,000 |
| 2025-05-27 | 4.740 | 4.770 | 4.550 | 4.570 | 4.570 | 2,433,000 |
| 2025-05-26 | 4.540 | 4.700 | 4.430 | 4.680 | 4.680 | 3,765,000 |
| 2025-05-23 | 4.070 | 4.500 | 4.020 | 4.420 | 4.420 | 2,029,750 |
| 2025-05-22 | 4.560 | 4.560 | 3.970 | 3.970 | 3.970 | 1,793,000 |
| 2025-05-21 | 4.400 | 4.830 | 4.320 | 4.560 | 4.560 | 3,387,000 |
| 2025-05-20 | 4.700 | 4.700 | 4.000 | 4.320 | 4.320 | 2,488,000 |
| 2025-05-19 | 4.400 | 4.950 | 4.370 | 4.700 | 4.700 | 2,318,000 |
| 2025-05-16 | 4.350 | 4.480 | 4.340 | 4.420 | 4.420 | 1,968,000 |
| 2025-05-15 | 4.160 | 4.330 | 3.800 | 4.330 | 4.330 | 1,777,500 |
| 2025-05-14 | 4.000 | 4.300 | 3.820 | 4.060 | 4.060 | 4,447,000 |
| 2025-05-13 | 3.440 | 3.840 | 3.350 | 3.790 | 3.790 | 2,688,000 |
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.