Guan Chao Holdings Limited (HKG:1872)
Hong Kong
· Delayed Price · Currency is HKD 6.42
-0.01 (-0.16%)
Mar 10, 2026, 2:32 PM HKT
Guan Chao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1.09% | 5,000 |
| Mar 9, 2026 | 7.15 | 7.23 | 6.40 | 6.43 | 6.43 | -9.94% | 2,414,000 |
| Mar 6, 2026 | 7.25 | 7.40 | 7.13 | 7.14 | 7.14 | -3.38% | 892,000 |
| Mar 5, 2026 | 7.13 | 7.54 | 7.13 | 7.39 | 7.39 | 3.36% | 400,000 |
| Mar 4, 2026 | 7.32 | 7.38 | 7.11 | 7.15 | 7.15 | -2.32% | 1,260,000 |
| Mar 3, 2026 | 7.90 | 8.11 | 7.32 | 7.32 | 7.32 | -10.07% | 1,466,500 |
| Mar 2, 2026 | 8.70 | 8.74 | 7.85 | 8.14 | 8.14 | -6.97% | 1,380,000 |
| Feb 27, 2026 | 8.26 | 9.15 | 8.26 | 8.75 | 8.75 | 6.97% | 2,117,216 |
| Feb 26, 2026 | 7.62 | 8.35 | 7.62 | 8.18 | 8.18 | 6.10% | 2,506,000 |
| Feb 25, 2026 | 7.37 | 7.83 | 7.35 | 7.71 | 7.71 | 6.20% | 1,090,000 |
| Feb 24, 2026 | 7.51 | 7.70 | 7.20 | 7.26 | 7.26 | -3.20% | 1,026,000 |
| Feb 23, 2026 | 8.78 | 9.23 | 7.40 | 7.50 | 7.50 | -14.58% | 1,145,000 |
| Feb 20, 2026 | 7.98 | 8.78 | 7.90 | 8.78 | 8.78 | 10.03% | 1,903,500 |
| Feb 16, 2026 | 7.75 | 8.00 | 7.65 | 7.98 | 7.98 | 2.97% | 368,000 |
| Feb 13, 2026 | 7.75 | 7.78 | 7.50 | 7.75 | 7.75 | - | 364,000 |
| Feb 12, 2026 | 7.65 | 7.80 | 7.40 | 7.75 | 7.75 | 2.38% | 1,460,000 |
| Feb 11, 2026 | 7.52 | 7.70 | 7.25 | 7.57 | 7.57 | 0.53% | 1,470,000 |
| Feb 10, 2026 | 7.51 | 8.05 | 7.45 | 7.53 | 7.53 | -3.46% | 1,328,000 |
| Feb 9, 2026 | 7.14 | 7.80 | 7.14 | 7.80 | 7.80 | 9.24% | 14,972,600 |
| Feb 6, 2026 | 6.95 | 7.80 | 6.88 | 7.14 | 7.14 | 2.73% | 2,312,000 |
| Feb 5, 2026 | 6.89 | 7.15 | 6.89 | 6.95 | 6.95 | 0.87% | 1,008,500 |
| Feb 4, 2026 | 7.02 | 7.17 | 6.75 | 6.89 | 6.89 | -1.85% | 1,312,000 |
| Feb 3, 2026 | 6.69 | 7.02 | 6.69 | 7.02 | 7.02 | 4.93% | 1,345,000 |
| Feb 2, 2026 | 6.90 | 6.90 | 6.69 | 6.69 | 6.69 | -2.48% | 960,790 |
| Jan 30, 2026 | 6.92 | 6.96 | 6.81 | 6.86 | 6.86 | -0.29% | 368,000 |
| Jan 29, 2026 | 6.95 | 7.00 | 6.74 | 6.88 | 6.88 | -1.01% | 381,000 |
| Jan 28, 2026 | 6.88 | 7.00 | 6.76 | 6.95 | 6.95 | 1.02% | 2,629,500 |
| Jan 27, 2026 | 6.80 | 6.94 | 6.70 | 6.88 | 6.88 | 3.61% | 355,000 |
| Jan 26, 2026 | 7.22 | 7.27 | 6.54 | 6.64 | 6.64 | -8.03% | 806,000 |
| Jan 23, 2026 | 7.27 | 7.27 | 6.95 | 7.22 | 7.22 | -0.69% | 669,000 |
| Jan 22, 2026 | 7.56 | 7.56 | 7.24 | 7.27 | 7.27 | -3.96% | 490,000 |
| Jan 21, 2026 | 7.49 | 7.58 | 7.24 | 7.57 | 7.57 | 1.07% | 744,000 |
| Jan 20, 2026 | 7.20 | 7.49 | 7.11 | 7.49 | 7.49 | 5.05% | 508,175 |
| Jan 19, 2026 | 7.16 | 7.30 | 7.13 | 7.13 | 7.13 | 0.14% | 397,500 |
| Jan 16, 2026 | 7.20 | 7.25 | 7.11 | 7.12 | 7.12 | 0.14% | 2,639,000 |
| Jan 15, 2026 | 7.00 | 7.80 | 6.81 | 7.11 | 7.11 | 1.72% | 2,576,000 |
| Jan 14, 2026 | 6.90 | 6.99 | 6.75 | 6.99 | 6.99 | - | 445,000 |
| Jan 13, 2026 | 6.77 | 6.99 | 6.51 | 6.99 | 6.99 | 3.25% | 896,500 |
| Jan 12, 2026 | 6.71 | 6.99 | 6.65 | 6.77 | 6.77 | 0.89% | 1,146,000 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.60 | 6.71 | 6.71 | -2.75% | 1,735,000 |
| Jan 8, 2026 | 6.98 | 6.98 | 6.63 | 6.90 | 6.90 | -1.15% | 177,500 |
| Jan 7, 2026 | 6.86 | 6.98 | 6.80 | 6.98 | 6.98 | 0.14% | 73,000 |
| Jan 6, 2026 | 6.86 | 6.97 | 6.85 | 6.97 | 6.97 | 1.60% | 80,000 |
| Jan 5, 2026 | 6.97 | 7.07 | 6.86 | 6.86 | 6.86 | -1.58% | 143,000 |
| Jan 2, 2026 | 7.28 | 7.28 | 6.90 | 6.97 | 6.97 | -4.52% | 240,000 |
| Dec 31, 2025 | 6.87 | 7.30 | 6.29 | 7.30 | 7.30 | 6.26% | 9,910,000 |
| Dec 30, 2025 | 6.30 | 6.87 | 6.01 | 6.87 | 6.87 | 9.05% | 2,869,000 |
| Dec 29, 2025 | 6.30 | 6.66 | 5.81 | 6.30 | 6.30 | 4.65% | 1,528,000 |
| Dec 24, 2025 | 5.95 | 6.15 | 5.70 | 6.02 | 6.02 | 5.99% | 447,000 |
| Dec 23, 2025 | 5.50 | 5.80 | 5.50 | 5.68 | 5.68 | 1.79% | 162,000 |
| Dec 22, 2025 | 5.54 | 5.76 | 5.54 | 5.58 | 5.58 | -1.41% | 80,000 |
| Dec 19, 2025 | 5.68 | 5.68 | 5.61 | 5.66 | 5.66 | -0.35% | 55,000 |
| Dec 18, 2025 | 5.55 | 5.73 | 5.50 | 5.68 | 5.68 | 0.53% | 75,000 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 1.44% | 41,864 |
| Dec 16, 2025 | 5.79 | 5.95 | 5.56 | 5.57 | 5.57 | -0.71% | 335,000 |
| Dec 15, 2025 | 5.45 | 5.91 | 5.45 | 5.61 | 5.61 | 4.66% | 385,000 |
| Dec 12, 2025 | 5.38 | 5.45 | 5.28 | 5.36 | 5.36 | -0.37% | 120,000 |
| Dec 11, 2025 | 5.54 | 5.54 | 5.38 | 5.38 | 5.38 | -2.89% | 133,000 |
| Dec 10, 2025 | 5.65 | 5.72 | 5.38 | 5.54 | 5.54 | -3.15% | 205,500 |
| Dec 9, 2025 | 5.78 | 6.00 | 5.65 | 5.72 | 5.72 | -2.56% | 135,000 |
| Dec 8, 2025 | 5.90 | 5.90 | 5.87 | 5.87 | 5.87 | -0.51% | 40,000 |
| Dec 5, 2025 | 6.03 | 6.03 | 5.82 | 5.90 | 5.90 | -1.99% | 95,500 |
| Dec 4, 2025 | 6.00 | 6.04 | 5.81 | 6.02 | 6.02 | 0.33% | 880,000 |
| Dec 3, 2025 | 6.01 | 6.22 | 5.90 | 6.00 | 6.00 | 1.87% | 890,000 |
| Dec 2, 2025 | 5.87 | 5.99 | 5.63 | 5.89 | 5.89 | - | 297,450 |
| Dec 1, 2025 | 5.69 | 6.00 | 5.51 | 5.89 | 5.89 | 3.51% | 380,000 |
| Nov 28, 2025 | 5.52 | 5.70 | 5.36 | 5.69 | 5.69 | 1.79% | 442,000 |
| Nov 27, 2025 | 5.62 | 5.62 | 5.52 | 5.59 | 5.59 | -0.36% | 55,000 |
| Nov 26, 2025 | 5.73 | 5.73 | 5.50 | 5.61 | 5.61 | 1.45% | 210,000 |
| Nov 25, 2025 | 5.83 | 5.83 | 5.50 | 5.53 | 5.53 | -0.36% | 390,000 |
| Nov 24, 2025 | 5.60 | 5.95 | 5.31 | 5.55 | 5.55 | -0.89% | 670,500 |
| Nov 21, 2025 | 5.63 | 6.00 | 5.50 | 5.60 | 5.60 | -1.58% | 280,000 |
| Nov 20, 2025 | 5.98 | 5.98 | 5.48 | 5.69 | 5.69 | -6.26% | 915,000 |
| Nov 19, 2025 | 6.14 | 6.33 | 5.87 | 6.07 | 6.07 | -0.98% | 2,044,500 |
| Nov 18, 2025 | 6.32 | 6.34 | 6.08 | 6.13 | 6.13 | -2.85% | 410,000 |
| Nov 17, 2025 | 5.87 | 6.40 | 5.87 | 6.31 | 6.31 | 10.51% | 857,000 |
| Nov 14, 2025 | 5.89 | 6.00 | 5.70 | 5.71 | 5.71 | -3.06% | 171,000 |
| Nov 13, 2025 | 6.11 | 6.11 | 5.89 | 5.89 | 5.89 | -3.13% | 305,000 |
| Nov 12, 2025 | 5.94 | 6.26 | 5.94 | 6.08 | 6.08 | 2.70% | 453,000 |
| Nov 11, 2025 | 5.70 | 6.55 | 5.70 | 5.92 | 5.92 | 4.23% | 700,500 |
| Nov 10, 2025 | 5.78 | 5.78 | 5.68 | 5.68 | 5.68 | -1.90% | 40,000 |
| Nov 7, 2025 | 5.50 | 5.85 | 5.48 | 5.79 | 5.79 | 5.27% | 193,000 |
| Nov 6, 2025 | 5.56 | 5.70 | 5.45 | 5.50 | 5.50 | -0.18% | 1,740,000 |
| Nov 5, 2025 | 5.52 | 5.83 | 5.49 | 5.51 | 5.51 | -6.29% | 2,100,000 |
| Nov 4, 2025 | 6.01 | 6.01 | 5.65 | 5.88 | 5.88 | -2.00% | 350,000 |
| Nov 3, 2025 | 6.33 | 6.33 | 6.00 | 6.00 | 6.00 | -4.15% | 465,000 |
| Oct 31, 2025 | 6.29 | 6.48 | 6.14 | 6.26 | 6.26 | -0.63% | 12,358,000 |
| Oct 30, 2025 | 6.37 | 6.53 | 6.10 | 6.30 | 6.30 | -0.94% | 13,886,000 |
| Oct 28, 2025 | 6.50 | 6.72 | 6.20 | 6.36 | 6.36 | -2.15% | 548,564 |
| Oct 27, 2025 | 7.56 | 7.61 | 6.50 | 6.50 | 6.50 | -13.91% | 2,220,000 |
| Oct 24, 2025 | 7.37 | 7.65 | 7.20 | 7.55 | 7.55 | 2.44% | 7,924,000 |
| Oct 23, 2025 | 7.50 | 7.52 | 7.08 | 7.37 | 7.37 | -4.16% | 736,000 |
| Oct 22, 2025 | 7.39 | 7.80 | 7.32 | 7.69 | 7.69 | 4.06% | 1,622,000 |
| Oct 21, 2025 | 6.50 | 7.40 | 6.25 | 7.39 | 7.39 | 21.75% | 5,420,500 |
| Oct 20, 2025 | 6.32 | 6.42 | 5.90 | 6.07 | 6.07 | -3.34% | 7,120,000 |
| Oct 17, 2025 | 6.32 | 6.45 | 6.00 | 6.28 | 6.28 | -1.72% | 6,575,000 |
| Oct 16, 2025 | 6.35 | 6.59 | 6.17 | 6.39 | 6.39 | -0.16% | 1,112,500 |
| Oct 15, 2025 | 5.89 | 6.58 | 5.89 | 6.40 | 6.40 | 8.47% | 2,081,000 |
| Oct 14, 2025 | 5.60 | 5.90 | 5.46 | 5.90 | 5.90 | 5.36% | 5,103,500 |
| Oct 13, 2025 | 5.00 | 5.60 | 4.95 | 5.60 | 5.60 | 6.67% | 8,738,000 |