Guan Chao Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.710	0.720	0.670	0.710	0.710	662,000
2025-02-07	0.750	0.760	0.710	0.740	0.740	808,000
2025-02-06	0.760	0.780	0.750	0.750	0.750	393,000
2025-02-05	0.720	0.770	0.710	0.760	0.760	770,000
2025-02-04	0.710	0.840	0.690	0.790	0.790	994,000
2025-02-03	0.700	0.710	0.700	0.710	0.710	125,000
2025-01-28	0.700	0.700	0.700	0.700	0.700	840,000
2025-01-27	0.750	0.790	0.680	0.680	0.680	790,000
2025-01-24	0.740	0.860	0.740	0.760	0.760	1,835,000
2025-01-23	0.720	0.790	0.720	0.750	0.750	760,000
2025-01-22	0.700	0.790	0.690	0.750	0.750	1,210,000
2025-01-21	0.680	0.720	0.660	0.720	0.720	2,195,000
2025-01-20	0.700	0.730	0.680	0.700	0.700	995,000
2025-01-17	0.700	0.730	0.680	0.710	0.710	1,248,000
2025-01-16	0.680	0.760	0.670	0.730	0.730	1,793,000
2025-01-15	0.850	0.850	0.630	0.660	0.660	4,140,000
2025-01-14	0.970	0.970	0.520	0.800	0.800	9,901,000
2025-01-13	1.150	1.250	1.050	1.130	1.130	971,000
2025-01-10	1.190	1.210	1.140	1.150	1.150	89,000
2025-01-09	1.250	1.250	1.170	1.190	1.190	1,090,000
2025-01-08	1.060	1.250	1.040	1.200	1.200	2,458,000
2025-01-07	1.070	1.140	1.040	1.110	1.110	375,000
2025-01-06	1.060	1.070	1.060	1.060	1.060	35,000
2025-01-03	1.030	1.050	1.020	1.050	1.050	33,000
2025-01-02	1.110	1.240	1.010	1.060	1.060	230,500
2024-12-31	1.130	1.150	1.110	1.110	1.110	40,000
2024-12-30	1.140	1.160	1.100	1.100	1.100	70,000
2024-12-27	0.920	1.270	0.850	1.140	1.140	920,000
2024-12-24	1.170	1.210	1.170	1.200	1.200	780,000
2024-12-23	1.130	1.340	1.090	1.100	1.100	695,000
2024-12-20	0.900	1.100	0.730	1.000	1.000	826,000
2024-12-19	1.040	1.050	1.000	1.000	1.000	66,000
2024-12-18	1.090	1.090	1.030	1.030	1.030	36,000
2024-12-17	1.190	1.190	1.060	1.110	1.110	2,356,500
2024-12-16	1.260	1.260	1.050	1.190	1.190	2,061,000
2024-12-13	1.340	1.410	1.150	1.200	1.200	1,532,000
2024-12-12	1.130	1.430	1.130	1.270	1.270	1,404,500
2024-12-11	1.130	1.130	1.130	1.130	1.130	0
2024-12-10	1.160	1.170	1.030	1.140	1.140	230,500
2024-12-09	1.060	1.150	1.000	1.150	1.150	46,500
2024-12-06	1.070	1.080	1.070	1.080	1.080	15,000
2024-12-05	1.000	1.130	0.960	1.070	1.070	779,000
2024-12-04	1.080	1.080	0.880	1.000	1.000	1,718,000
2024-12-03	0.980	1.160	0.880	1.020	1.020	2,642,000
2024-12-02	0.520	1.200	0.520	0.900	0.900	3,057,000
2024-11-29	0.590	0.640	0.540	0.610	0.610	158,000
2024-11-28	0.590	0.680	0.590	0.640	0.640	314,500
2024-11-27	0.750	0.980	0.580	0.580	0.580	489,500
2024-11-26	0.900	0.930	0.710	0.890	0.890	667,500
2024-11-25	1.040	1.040	0.980	0.980	0.980	90,000
2024-11-22	1.050	1.060	1.040	1.060	1.060	60,000
2024-11-21	1.120	1.150	1.040	1.150	1.150	143,000
2024-11-20	1.190	1.190	1.040	1.150	1.150	69,500
2024-11-19	1.130	1.180	1.090	1.140	1.140	120,000
2024-11-18	1.160	1.190	1.100	1.130	1.130	245,000
2024-11-15	1.210	1.240	1.210	1.220	1.220	70,000
2024-11-14	1.230	1.250	1.200	1.240	1.240	62,000
2024-11-13	1.380	1.380	1.240	1.240	1.240	63,500
2024-11-12	1.460	1.460	1.460	1.460	1.460	1,000
2024-11-11	1.500	1.500	1.500	1.500	1.500	0

← NewerPage 8 of 21 · 1,234 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.