Global Chinese Business Club (HKG:1757)
Hong Kong
· Delayed Price · Currency is HKD 19.23
+1.21 (6.71%)
Apr 29, 2026, 4:08 PM HKT
HKG:1757 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.18 | 19.64 | 17.78 | 19.23 | 19.23 | 6.71% | 853,500 |
| Apr 28, 2026 | 17.80 | 18.10 | 17.68 | 18.02 | 18.02 | -0.50% | 244,000 |
| Apr 27, 2026 | 17.80 | 18.20 | 17.77 | 18.11 | 18.11 | 0.56% | 483,000 |
| Apr 24, 2026 | 18.17 | 18.20 | 17.98 | 18.01 | 18.01 | -0.39% | 2,907,000 |
| Apr 23, 2026 | 18.22 | 18.22 | 17.82 | 18.08 | 18.08 | 0.44% | 278,000 |
| Apr 22, 2026 | 18.25 | 18.25 | 17.71 | 18.00 | 18.00 | -0.55% | 290,000 |
| Apr 21, 2026 | 18.27 | 18.27 | 17.85 | 18.10 | 18.10 | -0.11% | 152,000 |
| Apr 20, 2026 | 18.50 | 18.50 | 17.97 | 18.12 | 18.12 | -2.00% | 418,000 |
| Apr 17, 2026 | 18.60 | 18.60 | 18.01 | 18.49 | 18.49 | 0.49% | 529,000 |
| Apr 16, 2026 | 18.09 | 18.50 | 17.66 | 18.40 | 18.40 | 1.21% | 902,000 |
| Apr 15, 2026 | 18.30 | 18.30 | 17.80 | 18.18 | 18.18 | 0.11% | 986,000 |
| Apr 14, 2026 | 18.49 | 18.49 | 17.80 | 18.16 | 18.16 | 0.94% | 738,150 |
| Apr 13, 2026 | 18.20 | 18.68 | 17.64 | 17.99 | 17.99 | -1.05% | 483,000 |
| Apr 10, 2026 | 18.11 | 18.59 | 18.02 | 18.18 | 18.18 | -0.55% | 338,000 |
| Apr 9, 2026 | 18.80 | 18.80 | 18.08 | 18.28 | 18.28 | -1.19% | 270,000 |
| Apr 8, 2026 | 18.48 | 18.90 | 18.02 | 18.50 | 18.50 | 0.11% | 518,000 |
| Apr 2, 2026 | 18.00 | 18.50 | 17.59 | 18.48 | 18.48 | 4.58% | 699,150 |
| Apr 1, 2026 | 18.74 | 18.75 | 17.67 | 17.67 | 17.67 | -3.18% | 736,000 |
| Mar 31, 2026 | 18.60 | 19.30 | 18.25 | 18.25 | 18.25 | -1.88% | 386,100 |
| Mar 30, 2026 | 19.20 | 20.40 | 18.01 | 18.60 | 18.60 | -3.58% | 1,408,000 |
| Mar 27, 2026 | 18.69 | 19.70 | 18.26 | 19.29 | 19.29 | 4.27% | 975,000 |
| Mar 26, 2026 | 18.77 | 18.88 | 17.72 | 18.50 | 18.50 | 3.93% | 3,348,000 |
| Mar 25, 2026 | 17.36 | 19.20 | 17.00 | 17.80 | 17.80 | 4.03% | 3,696,000 |
| Mar 24, 2026 | 18.91 | 18.91 | 17.10 | 17.11 | 17.11 | -3.77% | 2,100,000 |
| Mar 23, 2026 | 18.99 | 18.99 | 17.50 | 17.78 | 17.78 | -3.63% | 3,920,000 |
| Mar 20, 2026 | 18.25 | 19.00 | 17.51 | 18.45 | 18.45 | 1.04% | 1,990,100 |
| Mar 19, 2026 | 22.66 | 22.66 | 17.50 | 18.26 | 18.26 | -7.68% | 2,120,195 |
| Mar 18, 2026 | 21.68 | 22.16 | 19.13 | 19.78 | 19.78 | -8.68% | 1,550,200 |
| Mar 17, 2026 | 21.28 | 21.78 | 20.72 | 21.66 | 21.66 | 5.25% | 610,300 |
| Mar 16, 2026 | 20.38 | 20.88 | 19.89 | 20.58 | 20.58 | 0.98% | 701,150 |
| Mar 13, 2026 | 18.80 | 20.38 | 18.30 | 20.38 | 20.38 | 9.57% | 1,350,200 |
| Mar 12, 2026 | 18.89 | 18.89 | 18.00 | 18.60 | 18.60 | 4.49% | 310,000 |
| Mar 11, 2026 | 19.04 | 19.04 | 16.00 | 17.80 | 17.80 | -5.07% | 960,500 |
| Mar 10, 2026 | 19.79 | 19.97 | 18.02 | 18.75 | 18.75 | 0.11% | 930,000 |
| Mar 9, 2026 | 16.90 | 18.93 | 16.90 | 18.73 | 18.73 | 11.36% | 1,220,000 |
| Mar 6, 2026 | 14.68 | 17.15 | 14.63 | 16.82 | 16.82 | 14.58% | 2,300,000 |
| Mar 5, 2026 | 12.28 | 14.88 | 12.28 | 14.68 | 14.68 | 23.36% | 1,220,000 |
| Mar 4, 2026 | 11.31 | 12.30 | 11.10 | 11.90 | 11.90 | 5.78% | 1,180,000 |
| Mar 3, 2026 | 11.30 | 11.35 | 10.70 | 11.25 | 11.25 | 1.81% | 650,200 |
| Mar 2, 2026 | 11.33 | 11.33 | 10.42 | 11.05 | 11.05 | -1.34% | 752,000 |
| Feb 27, 2026 | 11.20 | 11.80 | 10.59 | 11.20 | 11.20 | -2.10% | 820,000 |
| Feb 26, 2026 | 11.20 | 11.90 | 11.20 | 11.44 | 11.44 | 2.60% | 780,000 |
| Feb 25, 2026 | 10.90 | 11.15 | 10.64 | 11.15 | 11.15 | 2.29% | 280,000 |
| Feb 24, 2026 | 12.21 | 12.21 | 10.50 | 10.90 | 10.90 | -7.63% | 1,070,000 |
| Feb 23, 2026 | 12.00 | 12.42 | 11.80 | 11.80 | 11.80 | 0.34% | 590,500 |
| Feb 20, 2026 | 10.00 | 11.80 | 9.99 | 11.76 | 11.76 | 17.60% | 1,550,450 |
| Feb 16, 2026 | 10.16 | 10.16 | 9.60 | 10.00 | 10.00 | 1.32% | 590,000 |
| Feb 13, 2026 | 8.69 | 9.87 | 8.12 | 9.87 | 9.87 | 18.63% | 2,510,050 |
| Feb 12, 2026 | 8.01 | 8.32 | 7.95 | 8.32 | 8.32 | 2.46% | 1,310,000 |
| Feb 11, 2026 | 8.28 | 8.38 | 7.81 | 8.12 | 8.12 | -2.05% | 2,000,000 |
| Feb 10, 2026 | 8.88 | 8.88 | 7.80 | 8.29 | 8.29 | -1.78% | 2,880,000 |
| Feb 9, 2026 | 8.60 | 8.75 | 8.23 | 8.44 | 8.44 | 1.32% | 2,870,000 |
| Feb 6, 2026 | 8.39 | 8.47 | 8.18 | 8.33 | 8.33 | -0.72% | 1,790,000 |
| Feb 5, 2026 | 8.01 | 8.40 | 7.88 | 8.39 | 8.39 | 5.40% | 1,890,020 |
| Feb 4, 2026 | 7.50 | 8.00 | 7.23 | 7.96 | 7.96 | 6.13% | 2,540,200 |
| Feb 3, 2026 | 6.75 | 7.50 | 6.58 | 7.50 | 7.50 | 12.78% | 6,530,000 |
| Feb 2, 2026 | 6.65 | 6.65 | 5.99 | 6.65 | 6.65 | 7.26% | 2,306,000 |
| Jan 30, 2026 | 6.20 | 6.20 | 5.85 | 6.20 | 6.20 | 2.82% | 2,130,000 |
| Jan 29, 2026 | 6.59 | 6.59 | 5.75 | 6.03 | 6.03 | -1.63% | 2,040,000 |
| Jan 28, 2026 | 5.57 | 6.37 | 5.02 | 6.13 | 6.13 | 13.94% | 4,078,000 |
| Jan 27, 2026 | 5.02 | 5.54 | 4.75 | 5.38 | 5.38 | 6.32% | 7,190,000 |
| Jan 26, 2026 | 5.10 | 5.20 | 4.66 | 5.06 | 5.06 | -0.78% | 940,000 |
| Jan 23, 2026 | 5.65 | 5.65 | 4.00 | 5.10 | 5.10 | -11.15% | 2,780,350 |
| Jan 22, 2026 | 5.99 | 5.99 | 5.71 | 5.74 | 5.74 | -4.17% | 650,000 |
| Jan 21, 2026 | 6.11 | 6.11 | 5.70 | 5.99 | 5.99 | 1.53% | 440,000 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.72 | 5.90 | 5.90 | -0.67% | 683,000 |
| Jan 19, 2026 | 6.00 | 6.00 | 5.60 | 5.94 | 5.94 | -1.00% | 740,000 |
| Jan 16, 2026 | 5.78 | 6.48 | 5.76 | 6.00 | 6.00 | 4.35% | 1,850,000 |
| Jan 15, 2026 | 7.17 | 7.17 | 4.43 | 5.75 | 5.75 | -17.15% | 7,621,500 |
| Jan 14, 2026 | 6.80 | 7.04 | 6.70 | 6.94 | 6.94 | 6.93% | 2,440,300 |
| Jan 13, 2026 | 6.02 | 6.49 | 6.02 | 6.49 | 6.49 | 10.56% | 2,410,050 |
| Jan 12, 2026 | 4.79 | 6.00 | 4.60 | 5.87 | 5.87 | 25.43% | 4,430,000 |
| Jan 9, 2026 | 4.25 | 4.68 | 4.02 | 4.68 | 4.68 | 13.32% | 2,100,000 |
| Jan 8, 2026 | 4.16 | 4.58 | 3.90 | 4.13 | 4.13 | -0.72% | 6,400,000 |
| Jan 7, 2026 | 3.60 | 4.16 | 3.54 | 4.16 | 4.16 | 18.86% | 3,280,000 |
| Jan 6, 2026 | 3.15 | 3.53 | 3.15 | 3.50 | 3.50 | 7.36% | 2,480,000 |
| Jan 5, 2026 | 2.92 | 3.26 | 2.43 | 3.26 | 3.26 | 11.64% | 4,552,000 |
| Jan 2, 2026 | 3.07 | 3.07 | 2.68 | 2.92 | 2.92 | -4.89% | 2,460,000 |
| Dec 31, 2025 | 3.06 | 3.14 | 2.86 | 3.07 | 3.07 | 0.66% | 1,261,000 |
| Dec 30, 2025 | 3.02 | 3.45 | 2.79 | 3.05 | 3.05 | 0.99% | 5,080,000 |
| Dec 29, 2025 | 2.50 | 3.08 | 2.50 | 3.02 | 3.02 | 22.27% | 4,721,200 |
| Dec 24, 2025 | 2.27 | 2.52 | 2.27 | 2.47 | 2.47 | 6.47% | 2,860,000 |
| Dec 23, 2025 | 2.17 | 2.37 | 2.12 | 2.32 | 2.32 | 7.91% | 2,312,000 |
| Dec 22, 2025 | 2.02 | 2.18 | 2.00 | 2.15 | 2.15 | 2.87% | 1,900,000 |
| Dec 19, 2025 | 1.93 | 2.11 | 1.90 | 2.09 | 2.09 | 4.50% | 4,270,000 |
| Dec 18, 2025 | 1.97 | 2.05 | 1.88 | 2.00 | 2.00 | 0.50% | 3,800,000 |
| Dec 17, 2025 | 2.03 | 2.07 | 1.90 | 1.99 | 1.99 | -0.50% | 3,000,450 |
| Dec 16, 2025 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | 9.29% | 3,402,900 |
| Dec 15, 2025 | 1.88 | 1.88 | 1.60 | 1.83 | 1.83 | 3.39% | 1,961,000 |
| Dec 12, 2025 | 1.41 | 1.84 | 1.40 | 1.77 | 1.77 | 25.53% | 7,470,000 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.30 | 1.41 | 1.41 | -9.62% | 5,990,000 |
| Dec 10, 2025 | 1.60 | 1.63 | 1.55 | 1.56 | 1.56 | -4.88% | 4,940,000 |
| Dec 9, 2025 | 1.61 | 1.65 | 1.55 | 1.64 | 1.64 | 1.86% | 1,450,000 |
| Dec 8, 2025 | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | 3.87% | 1,250,000 |
| Dec 5, 2025 | 1.42 | 1.63 | 1.40 | 1.55 | 1.55 | 10.71% | 6,800,000 |
| Dec 4, 2025 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | -2.78% | 2,640,000 |
| Dec 3, 2025 | 1.17 | 1.47 | 1.17 | 1.44 | 1.44 | 11.63% | 4,110,000 |
| Dec 2, 2025 | 1.11 | 1.33 | 1.10 | 1.29 | 1.29 | 16.22% | 4,151,000 |
| Dec 1, 2025 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -4.31% | 580,000 |
| Nov 28, 2025 | 1.11 | 1.19 | 1.09 | 1.16 | 1.16 | 4.50% | 3,721,500 |