Guan Chao Holdings Limited (HKG:1872)
Hong Kong
· Delayed Price · Currency is HKD 6.45
+0.34 (5.56%)
Apr 29, 2026, 3:53 PM HKT
Guan Chao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.30 | 6.50 | 6.25 | 6.45 | 6.45 | 5.56% | 4,143,000 |
| Apr 28, 2026 | 6.10 | 6.56 | 6.03 | 6.11 | 6.11 | -3.48% | 3,120,000 |
| Apr 27, 2026 | 6.31 | 6.66 | 6.18 | 6.33 | 6.33 | 1.77% | 460,000 |
| Apr 24, 2026 | 6.35 | 6.36 | 6.02 | 6.22 | 6.22 | -2.05% | 525,000 |
| Apr 23, 2026 | 6.25 | 6.46 | 6.15 | 6.35 | 6.35 | 1.60% | 535,000 |
| Apr 22, 2026 | 6.25 | 6.60 | 6.21 | 6.25 | 6.25 | -1.11% | 1,220,000 |
| Apr 21, 2026 | 6.70 | 6.79 | 6.30 | 6.32 | 6.32 | -4.53% | 635,000 |
| Apr 20, 2026 | 7.20 | 7.20 | 6.61 | 6.62 | 6.62 | -8.06% | 610,000 |
| Apr 17, 2026 | 7.00 | 7.55 | 6.90 | 7.20 | 7.20 | - | 555,000 |
| Apr 16, 2026 | 7.64 | 7.85 | 7.12 | 7.20 | 7.20 | -7.10% | 1,370,000 |
| Apr 15, 2026 | 7.45 | 7.75 | 7.38 | 7.75 | 7.75 | 1.97% | 1,885,000 |
| Apr 14, 2026 | 7.18 | 7.89 | 7.18 | 7.60 | 7.60 | 6.74% | 2,291,500 |
| Apr 13, 2026 | 7.10 | 7.76 | 6.88 | 7.12 | 7.12 | -4.81% | 4,135,000 |
| Apr 10, 2026 | 7.36 | 7.96 | 7.28 | 7.48 | 7.48 | 2.05% | 3,657,000 |
| Apr 9, 2026 | 6.79 | 7.82 | 6.79 | 7.33 | 7.33 | 10.89% | 5,186,000 |
| Apr 8, 2026 | 6.08 | 7.86 | 6.06 | 6.61 | 6.61 | 8.36% | 6,166,000 |
| Apr 2, 2026 | 6.21 | 6.25 | 5.85 | 6.10 | 6.10 | -0.49% | 1,111,000 |
| Apr 1, 2026 | 6.88 | 6.88 | 5.81 | 6.13 | 6.13 | -10.90% | 3,040,000 |
| Mar 31, 2026 | 5.76 | 6.88 | 5.75 | 6.88 | 6.88 | 19.86% | 3,962,000 |
| Mar 30, 2026 | 5.43 | 5.81 | 5.34 | 5.74 | 5.74 | 4.36% | 1,065,000 |
| Mar 27, 2026 | 5.40 | 5.89 | 5.38 | 5.50 | 5.50 | -2.31% | 1,810,000 |
| Mar 26, 2026 | 6.05 | 6.06 | 5.51 | 5.63 | 5.63 | -3.92% | 675,000 |
| Mar 25, 2026 | 6.03 | 6.05 | 5.70 | 5.86 | 5.86 | 1.21% | 490,000 |
| Mar 24, 2026 | 6.19 | 6.35 | 5.79 | 5.79 | 5.79 | -1.86% | 2,130,000 |
| Mar 23, 2026 | 5.65 | 6.36 | 5.65 | 5.90 | 5.90 | -2.64% | 2,615,000 |
| Mar 20, 2026 | 5.83 | 6.20 | 5.56 | 6.06 | 6.06 | 5.03% | 933,175 |
| Mar 19, 2026 | 5.58 | 6.10 | 5.58 | 5.77 | 5.77 | 0.17% | 1,015,000 |
| Mar 18, 2026 | 6.31 | 6.35 | 5.73 | 5.76 | 5.76 | -6.95% | 1,625,000 |
| Mar 17, 2026 | 6.03 | 6.44 | 6.03 | 6.19 | 6.19 | 4.56% | 1,611,000 |
| Mar 16, 2026 | 5.62 | 6.21 | 5.62 | 5.92 | 5.92 | -1.33% | 2,312,500 |
| Mar 13, 2026 | 5.57 | 6.25 | 5.56 | 6.00 | 6.00 | 8.11% | 1,455,000 |
| Mar 12, 2026 | 5.65 | 5.88 | 5.36 | 5.55 | 5.55 | -2.80% | 6,880,000 |
| Mar 11, 2026 | 6.32 | 6.32 | 5.62 | 5.71 | 5.71 | -9.37% | 9,492,500 |
| Mar 10, 2026 | 6.50 | 7.00 | 6.30 | 6.30 | 6.30 | -2.02% | 1,040,000 |
| 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 |