Guan Chao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 199,000 |
| 2024-11-07 | 1.670 | 1.670 | 1.520 | 1.520 | 1.520 | 304,000 |
| 2024-11-06 | 1.650 | 1.670 | 1.620 | 1.670 | 1.670 | 157,500 |
| 2024-11-05 | 1.750 | 1.750 | 1.560 | 1.630 | 1.630 | 519,500 |
| 2024-11-04 | 1.410 | 1.800 | 1.370 | 1.780 | 1.780 | 1,713,500 |
| 2024-11-01 | 1.220 | 1.420 | 1.220 | 1.320 | 1.320 | 2,632,000 |
| 2024-10-31 | 1.200 | 1.380 | 1.190 | 1.220 | 1.220 | 583,000 |
| 2024-10-30 | 1.180 | 1.230 | 1.170 | 1.200 | 1.200 | 205,000 |
| 2024-10-29 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 45,000 |
| 2024-10-28 | 1.170 | 1.470 | 1.120 | 1.230 | 1.230 | 2,340,000 |
| 2024-10-25 | 1.260 | 1.260 | 1.110 | 1.190 | 1.190 | 551,500 |
| 2024-10-24 | 1.270 | 1.300 | 1.130 | 1.250 | 1.250 | 673,500 |
| 2024-10-23 | 1.370 | 1.560 | 1.220 | 1.280 | 1.280 | 1,714,000 |
| 2024-10-22 | 0.800 | 1.780 | 0.800 | 1.360 | 1.360 | 10,177,500 |
| 2024-10-21 | 1.900 | 1.980 | 1.860 | 1.890 | 0.698 | 3,394,500 |
| 2024-10-18 | 1.750 | 1.900 | 1.750 | 1.850 | 0.683 | 1,255,000 |
| 2024-10-17 | 1.750 | 1.850 | 1.730 | 1.800 | 0.665 | 589,480 |
| 2024-10-16 | 1.800 | 1.800 | 1.750 | 1.800 | 0.665 | 1,030,500 |
| 2024-10-15 | 1.760 | 1.890 | 1.760 | 1.800 | 0.665 | 1,497,500 |
| 2024-10-14 | 1.830 | 1.890 | 1.750 | 1.800 | 0.665 | 535,000 |
| 2024-10-10 | 1.710 | 1.900 | 1.680 | 1.830 | 0.676 | 967,500 |
| 2024-10-09 | 1.460 | 1.900 | 1.460 | 1.720 | 0.635 | 3,112,500 |
| 2024-10-08 | 1.340 | 1.500 | 1.340 | 1.460 | 0.539 | 412,500 |
| 2024-10-07 | 1.320 | 1.380 | 1.290 | 1.380 | 0.510 | 235,000 |
| 2024-10-04 | 1.280 | 1.280 | 1.180 | 1.280 | 0.473 | 245,000 |
| 2024-10-03 | 1.280 | 1.280 | 1.280 | 1.280 | 0.473 | 3,000 |
| 2024-10-02 | 1.230 | 1.280 | 1.090 | 1.280 | 0.473 | 291,000 |
| 2024-09-30 | 1.330 | 1.340 | 1.290 | 1.290 | 0.476 | 321,000 |
| 2024-09-27 | 1.340 | 1.340 | 1.310 | 1.330 | 0.491 | 150,500 |
| 2024-09-26 | 1.270 | 1.320 | 1.270 | 1.300 | 0.480 | 72,500 |
| 2024-09-25 | 1.230 | 1.350 | 1.230 | 1.270 | 0.469 | 251,500 |
| 2024-09-24 | 1.260 | 1.300 | 1.170 | 1.230 | 0.454 | 325,000 |
| 2024-09-23 | 1.160 | 1.180 | 1.160 | 1.170 | 0.432 | 30,000 |
| 2024-09-20 | 1.200 | 1.220 | 1.160 | 1.160 | 0.428 | 245,000 |
| 2024-09-19 | 1.260 | 1.340 | 1.150 | 1.210 | 0.447 | 396,000 |
| 2024-09-17 | 1.470 | 1.640 | 1.250 | 1.260 | 0.465 | 905,000 |
| 2024-09-16 | 1.290 | 1.500 | 1.290 | 1.380 | 0.510 | 501,000 |
| 2024-09-13 | 1.270 | 1.290 | 1.250 | 1.280 | 0.473 | 53,000 |
| 2024-09-12 | 1.240 | 1.320 | 1.240 | 1.260 | 0.465 | 135,500 |
| 2024-09-11 | 1.270 | 1.350 | 1.090 | 1.200 | 0.443 | 364,000 |
| 2024-09-10 | 1.320 | 1.430 | 1.250 | 1.280 | 0.473 | 742,500 |
| 2024-09-09 | 1.090 | 1.560 | 1.030 | 1.290 | 0.476 | 1,523,000 |
| 2024-09-05 | 0.980 | 1.160 | 0.940 | 1.020 | 0.377 | 553,000 |
| 2024-09-04 | 0.890 | 1.200 | 0.890 | 0.980 | 0.362 | 197,000 |
| 2024-09-03 | 0.920 | 0.920 | 0.900 | 0.900 | 0.332 | 85,000 |
| 2024-09-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.295 | 0 |
| 2024-08-30 | 0.810 | 0.810 | 0.790 | 0.800 | 0.295 | 75,000 |
| 2024-08-29 | 0.870 | 0.980 | 0.820 | 0.860 | 0.318 | 60,000 |
| 2024-08-28 | 0.860 | 0.860 | 0.860 | 0.860 | 0.318 | 83,000 |
| 2024-08-27 | 0.930 | 0.930 | 0.930 | 0.930 | 0.344 | 3,000 |
| 2024-08-26 | 0.960 | 0.960 | 0.930 | 0.930 | 0.344 | 100,000 |
| 2024-08-23 | 0.960 | 0.970 | 0.960 | 0.960 | 0.355 | 53,000 |
| 2024-08-22 | 1.030 | 1.090 | 0.930 | 0.960 | 0.355 | 591,500 |
| 2024-08-21 | 0.960 | 1.120 | 0.960 | 1.030 | 0.380 | 474,500 |
| 2024-08-20 | 0.900 | 0.990 | 0.900 | 0.950 | 0.351 | 223,000 |
| 2024-08-19 | 0.810 | 0.980 | 0.810 | 0.910 | 0.336 | 113,000 |
| 2024-08-16 | 0.810 | 0.910 | 0.810 | 0.860 | 0.318 | 96,000 |
| 2024-08-15 | 0.810 | 0.890 | 0.810 | 0.840 | 0.310 | 93,000 |
| 2024-08-14 | 0.830 | 0.900 | 0.830 | 0.840 | 0.310 | 65,000 |
| 2024-08-13 | 0.930 | 0.930 | 0.870 | 0.870 | 0.321 | 376,000 |
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.