Guan Chao Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.020	3.620	2.900	3.430	3.430	2,603,000
2025-05-09	2.720	3.310	2.720	3.020	3.020	3,765,500
2025-05-08	2.480	2.920	2.480	2.770	2.770	1,654,000
2025-05-07	2.450	2.590	2.300	2.480	2.480	9,140,000
2025-05-06	1.960	2.970	1.960	2.800	2.800	1,525,500
2025-05-02	1.970	1.970	1.970	1.970	1.970	0
2025-04-30	1.980	1.980	1.880	1.980	1.980	340,000
2025-04-29	2.070	2.070	1.940	1.940	1.940	283,000
2025-04-28	2.010	2.070	1.930	1.970	1.970	220,000
2025-04-25	2.040	2.050	1.960	2.000	2.000	410,000
2025-04-24	1.990	2.070	1.990	2.050	2.050	415,000
2025-04-23	2.000	2.010	1.900	1.940	1.940	715,000
2025-04-22	1.990	2.050	1.940	2.040	2.040	820,000
2025-04-17	2.150	2.150	1.970	2.000	2.000	5,611,000
2025-04-16	2.050	2.090	2.000	2.030	2.030	231,000
2025-04-15	2.070	2.100	2.000	2.090	2.090	10,255,000
2025-04-14	2.000	2.150	2.000	2.070	2.070	1,294,000
2025-04-11	1.950	1.990	1.870	1.990	1.990	1,087,000
2025-04-10	1.660	1.830	1.660	1.830	1.830	715,000
2025-04-09	1.560	1.600	1.560	1.600	1.600	55,000
2025-04-08	1.560	1.600	1.530	1.560	1.560	76,000
2025-04-07	1.620	1.690	1.510	1.560	1.560	895,000
2025-04-03	1.850	1.860	1.600	1.650	1.650	1,875,000
2025-04-02	1.940	1.940	1.880	1.900	1.900	295,000
2025-04-01	1.880	2.040	1.800	1.930	1.930	12,478,500
2025-03-31	1.970	2.020	1.890	1.920	1.920	610,000
2025-03-28	1.870	2.000	1.870	1.960	1.960	2,565,800
2025-03-27	1.960	2.020	1.800	1.960	1.960	16,926,000
2025-03-26	2.190	2.250	1.870	2.040	2.040	4,153,000
2025-03-25	1.930	2.230	1.880	2.200	2.200	4,569,000
2025-03-24	1.850	1.950	1.800	1.930	1.930	5,932,000
2025-03-21	1.390	1.750	1.390	1.750	1.750	5,756,000
2025-03-20	1.340	1.450	1.340	1.390	1.390	7,488,500
2025-03-19	1.040	1.300	1.040	1.300	1.300	4,188,000
2025-03-18	0.980	1.070	0.970	1.040	1.040	5,412,500
2025-03-17	0.840	1.060	0.840	0.900	0.900	5,225,000
2025-03-14	0.800	0.930	0.780	0.880	0.880	5,737,800
2025-03-13	0.750	0.810	0.730	0.790	0.790	10,225,000
2025-03-12	0.740	0.800	0.730	0.770	0.770	6,340,000
2025-03-11	0.700	0.850	0.700	0.770	0.770	15,625,000
2025-03-10	0.690	0.730	0.670	0.710	0.710	10,525,000
2025-03-07	0.700	0.720	0.700	0.710	0.710	2,944,000
2025-03-06	0.680	0.720	0.680	0.700	0.700	3,472,000
2025-03-05	0.700	0.740	0.660	0.710	0.710	5,440,000
2025-03-04	0.700	0.710	0.660	0.700	0.700	3,535,000
2025-03-03	0.750	0.750	0.700	0.700	0.700	7,345,000
2025-02-28	0.700	0.700	0.660	0.680	0.680	350,000
2025-02-27	0.730	0.750	0.700	0.700	0.700	385,000
2025-02-26	0.710	0.740	0.700	0.740	0.740	993,000
2025-02-25	0.740	0.740	0.690	0.730	0.730	315,000
2025-02-24	0.760	0.780	0.720	0.740	0.740	376,000
2025-02-21	0.760	0.810	0.720	0.720	0.720	680,000
2025-02-20	0.700	0.800	0.700	0.790	0.790	4,440,000
2025-02-19	0.720	0.750	0.720	0.750	0.750	304,000
2025-02-18	0.750	0.790	0.720	0.750	0.750	1,038,000
2025-02-17	0.700	0.700	0.670	0.690	0.690	415,000
2025-02-14	0.680	0.680	0.650	0.670	0.670	240,000
2025-02-13	0.700	0.700	0.680	0.680	0.680	300,000
2025-02-12	0.670	0.700	0.670	0.700	0.700	539,000
2025-02-11	0.680	0.690	0.680	0.690	0.690	535,000

← NewerPage 7 of 21 · 1,229 trading daysOlder →

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.