Guan Chao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 15,000 |
| 2026-10-21 | 4.060 | 4.080 | 3.980 | 4.055 | 4.055 | 775,000 |
| 2026-10-20 | 4.190 | 4.190 | 4.000 | 4.080 | 4.080 | 360,000 |
| 2026-10-16 | 4.245 | 4.245 | 3.980 | 4.200 | 4.200 | 380,000 |
| 2026-10-15 | 4.390 | 4.390 | 3.980 | 4.200 | 4.200 | 415,000 |
| 2026-10-14 | 4.270 | 4.400 | 4.240 | 4.330 | 4.330 | 390,000 |
| 2026-10-13 | 4.140 | 4.300 | 4.080 | 4.245 | 4.245 | 416,000 |
| 2026-10-12 | 4.020 | 4.145 | 3.960 | 4.095 | 4.095 | 395,000 |
| 2026-10-09 | 3.990 | 3.995 | 3.815 | 3.995 | 3.995 | 430,000 |
| 2026-10-08 | 3.955 | 3.985 | 3.835 | 3.985 | 3.985 | 850,000 |
| 2026-10-07 | 3.960 | 3.960 | 3.780 | 3.960 | 3.960 | 355,000 |
| 2026-10-06 | 3.930 | 3.980 | 3.800 | 3.965 | 3.965 | 895,000 |
| 2026-10-05 | 3.950 | 3.995 | 3.715 | 3.880 | 3.880 | 360,000 |
| 2026-10-02 | 3.800 | 3.950 | 3.800 | 3.925 | 3.925 | 355,000 |
| 2026-09-30 | 3.975 | 3.975 | 3.750 | 3.800 | 3.800 | 390,000 |
| 2026-09-29 | 3.975 | 3.975 | 3.950 | 3.960 | 3.960 | 360,000 |
| 2026-09-28 | 4.010 | 4.010 | 3.760 | 3.980 | 3.980 | 395,000 |
| 2026-09-25 | 3.995 | 3.995 | 3.915 | 3.995 | 3.995 | 350,000 |
| 2026-09-24 | 4.010 | 4.010 | 3.800 | 3.935 | 3.935 | 1,080,000 |
| 2026-09-23 | 3.935 | 4.015 | 3.850 | 4.015 | 4.015 | 380,000 |
| 2026-09-22 | 4.155 | 4.155 | 3.950 | 3.950 | 3.950 | 389,310 |
| 2026-09-21 | 4.395 | 4.400 | 4.080 | 4.080 | 4.080 | 395,000 |
| 2026-09-18 | 4.300 | 4.395 | 4.130 | 4.380 | 4.380 | 1,175,000 |
| 2026-09-17 | 4.200 | 4.245 | 4.030 | 4.195 | 4.195 | 1,155,000 |
| 2026-09-16 | 4.100 | 4.370 | 4.000 | 4.090 | 4.090 | 1,135,000 |
| 2026-09-15 | 4.160 | 4.190 | 3.950 | 3.950 | 3.950 | 361,000 |
| 2026-09-14 | 4.100 | 4.160 | 4.000 | 4.100 | 4.100 | 355,000 |
| 2026-09-11 | 4.180 | 4.180 | 3.975 | 4.020 | 4.020 | 405,000 |
| 2026-09-10 | 4.400 | 4.400 | 3.950 | 4.120 | 4.120 | 995,000 |
| 2026-09-09 | 4.200 | 4.260 | 4.040 | 4.260 | 4.260 | 1,065,000 |
| 2026-09-08 | 4.100 | 4.310 | 4.045 | 4.090 | 4.090 | 800,000 |
| 2026-09-07 | 4.260 | 4.320 | 4.025 | 4.195 | 4.195 | 385,000 |
| 2026-09-04 | 4.400 | 4.400 | 4.095 | 4.130 | 4.130 | 850,000 |
| 2026-09-03 | 4.300 | 4.300 | 4.120 | 4.280 | 4.280 | 1,580,000 |
| 2026-09-02 | 4.200 | 4.250 | 3.940 | 4.230 | 4.230 | 1,880,000 |
| 2026-09-01 | 4.200 | 4.200 | 4.025 | 4.145 | 4.145 | 1,300,500 |
| 2026-08-31 | 4.500 | 4.780 | 4.050 | 4.170 | 4.170 | 520,000 |
| 2026-08-28 | 5.065 | 5.160 | 4.600 | 4.630 | 4.630 | 445,000 |
| 2026-08-27 | 5.050 | 5.440 | 4.880 | 5.065 | 5.065 | 885,000 |
| 2026-08-26 | 4.795 | 5.050 | 4.735 | 4.970 | 4.970 | 480,000 |
| 2026-08-25 | 4.120 | 4.750 | 4.095 | 4.700 | 4.700 | 860,500 |
| 2026-08-24 | 4.110 | 4.200 | 4.030 | 4.050 | 4.050 | 370,000 |
| 2026-08-21 | 4.210 | 4.300 | 4.100 | 4.100 | 4.100 | 375,000 |
| 2026-08-20 | 4.285 | 4.300 | 4.050 | 4.170 | 4.170 | 355,000 |
| 2026-08-19 | 4.370 | 4.375 | 4.130 | 4.250 | 4.250 | 405,000 |
| 2026-08-18 | 4.380 | 4.380 | 4.000 | 4.340 | 4.340 | 540,000 |
| 2026-08-17 | 4.300 | 4.390 | 4.290 | 4.340 | 4.340 | 360,000 |
| 2026-08-14 | 4.250 | 4.330 | 4.100 | 4.300 | 4.300 | 520,000 |
| 2026-08-13 | 3.900 | 4.250 | 3.885 | 4.250 | 4.250 | 760,000 |
| 2026-08-12 | 3.950 | 3.980 | 3.830 | 3.880 | 3.880 | 380,000 |
| 2026-08-11 | 3.900 | 3.945 | 3.800 | 3.890 | 3.890 | 355,000 |
| 2026-08-10 | 3.900 | 3.995 | 3.815 | 3.905 | 3.905 | 355,000 |
| 2026-08-07 | 3.930 | 4.030 | 3.800 | 3.860 | 3.860 | 405,000 |
| 2026-08-06 | 4.095 | 4.140 | 3.915 | 4.030 | 4.030 | 555,000 |
| 2026-08-05 | 4.140 | 4.270 | 3.850 | 4.095 | 4.095 | 615,000 |
| 2026-08-04 | 4.100 | 4.260 | 3.970 | 4.140 | 4.140 | 495,000 |
| 2026-08-03 | 3.800 | 4.290 | 3.745 | 3.995 | 3.995 | 4,730,000 |
| 2026-07-31 | 4.010 | 4.290 | 3.900 | 3.900 | 3.900 | 545,000 |
| 2026-07-30 | 4.220 | 4.220 | 3.880 | 4.220 | 4.220 | 545,000 |
| 2026-07-29 | 4.080 | 4.490 | 4.010 | 4.400 | 4.400 | 910,000 |
Page 1 of 3 · 125 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.