Guan Chao Holdings Limited 1872
HKEX · Hong Kong SAR China · Retail Trade
HKD 3.94+0.14 (+3.55%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.90 | +2.63% | HKD 3.80 | HKD 3.95 | HKD 3.80 | 145.00K |
| 2026-09-30 | HKD 3.80 | -4.04% | HKD 3.97 | HKD 3.97 | HKD 3.75 | 390.00K |
| 2026-09-29 | HKD 3.96 | -0.50% | HKD 3.97 | HKD 3.97 | HKD 3.95 | 360.00K |
| 2026-09-28 | HKD 3.98 | -0.38% | HKD 4.01 | HKD 4.01 | HKD 3.76 | 395.00K |
| 2026-09-25 | HKD 3.99 | +1.52% | HKD 3.99 | HKD 3.99 | HKD 3.91 | 350.00K |
| 2026-09-24 | HKD 3.93 | -1.99% | HKD 4.01 | HKD 4.01 | HKD 3.80 | 1.08M |
| 2026-09-23 | HKD 4.01 | +1.65% | HKD 3.93 | HKD 4.01 | HKD 3.85 | 380.00K |
| 2026-09-22 | HKD 3.95 | -3.19% | HKD 4.16 | HKD 4.16 | HKD 3.95 | 389.31K |
| 2026-09-21 | HKD 4.08 | -6.85% | HKD 4.39 | HKD 4.40 | HKD 4.08 | 395.00K |
| 2026-09-18 | HKD 4.38 | +4.41% | HKD 4.30 | HKD 4.39 | HKD 4.13 | 1.18M |
| 2026-09-17 | HKD 4.20 | +2.57% | HKD 4.20 | HKD 4.24 | HKD 4.03 | 1.16M |
| 2026-09-16 | HKD 4.09 | +3.54% | HKD 4.10 | HKD 4.37 | HKD 4.00 | 1.14M |
| 2026-09-15 | HKD 3.95 | -3.66% | HKD 4.16 | HKD 4.19 | HKD 3.95 | 361.00K |
| 2026-09-14 | HKD 4.10 | +1.99% | HKD 4.10 | HKD 4.16 | HKD 4.00 | 355.00K |
| 2026-09-11 | HKD 4.02 | -2.43% | HKD 4.18 | HKD 4.18 | HKD 3.97 | 405.00K |
| 2026-09-10 | HKD 4.12 | -3.29% | HKD 4.40 | HKD 4.40 | HKD 3.95 | 995.00K |
| 2026-09-09 | HKD 4.26 | +4.16% | HKD 4.20 | HKD 4.26 | HKD 4.04 | 1.07M |
| 2026-09-08 | HKD 4.09 | -2.50% | HKD 4.10 | HKD 4.31 | HKD 4.05 | 800.00K |
| 2026-09-07 | HKD 4.20 | +1.57% | HKD 4.26 | HKD 4.32 | HKD 4.03 | 385.00K |
| 2026-09-04 | HKD 4.13 | -3.50% | HKD 4.40 | HKD 4.40 | HKD 4.09 | 850.00K |
| 2026-09-03 | HKD 4.28 | +1.18% | HKD 4.30 | HKD 4.30 | HKD 4.12 | 1.58M |
| 2026-09-02 | HKD 4.23 | +2.05% | HKD 4.20 | HKD 4.25 | HKD 3.94 | 1.88M |
| 2026-09-01 | HKD 4.14 | -0.60% | HKD 4.20 | HKD 4.20 | HKD 4.03 | 1.30M |
| 2026-08-31 | HKD 4.17 | -9.94% | HKD 4.50 | HKD 4.78 | HKD 4.05 | 520.00K |
| 2026-08-28 | HKD 4.63 | -8.59% | HKD 5.07 | HKD 5.16 | HKD 4.60 | 445.00K |
| 2026-08-27 | HKD 5.07 | +1.91% | HKD 5.05 | HKD 5.44 | HKD 4.88 | 885.00K |
| 2026-08-26 | HKD 4.97 | +5.74% | HKD 4.80 | HKD 5.05 | HKD 4.74 | 480.00K |
| 2026-08-25 | HKD 4.70 | +16.05% | HKD 4.12 | HKD 4.75 | HKD 4.09 | 860.50K |
| 2026-08-24 | HKD 4.05 | -1.22% | HKD 4.11 | HKD 4.20 | HKD 4.03 | 370.00K |
| 2026-08-21 | HKD 4.10 | -1.68% | HKD 4.21 | HKD 4.30 | HKD 4.10 | 375.00K |
| 2026-08-20 | HKD 4.17 | -1.88% | HKD 4.28 | HKD 4.30 | HKD 4.05 | 355.00K |
| 2026-08-19 | HKD 4.25 | -2.07% | HKD 4.37 | HKD 4.38 | HKD 4.13 | 405.00K |
| 2026-08-18 | HKD 4.34 | 0.00% | HKD 4.38 | HKD 4.38 | HKD 4.00 | 540.00K |
| 2026-08-17 | HKD 4.34 | +0.93% | HKD 4.30 | HKD 4.39 | HKD 4.29 | 360.00K |
| 2026-08-14 | HKD 4.30 | +1.18% | HKD 4.25 | HKD 4.33 | HKD 4.10 | 520.00K |
| 2026-08-13 | HKD 4.25 | +9.54% | HKD 3.90 | HKD 4.25 | HKD 3.88 | 760.00K |
| 2026-08-12 | HKD 3.88 | -0.26% | HKD 3.95 | HKD 3.98 | HKD 3.83 | 380.00K |
| 2026-08-11 | HKD 3.89 | -0.38% | HKD 3.90 | HKD 3.94 | HKD 3.80 | 355.00K |
| 2026-08-10 | HKD 3.90 | +1.17% | HKD 3.90 | HKD 3.99 | HKD 3.82 | 355.00K |
| 2026-08-07 | HKD 3.86 | -4.22% | HKD 3.93 | HKD 4.03 | HKD 3.80 | 405.00K |
| 2026-08-06 | HKD 4.03 | -1.59% | HKD 4.09 | HKD 4.14 | HKD 3.91 | 555.00K |
| 2026-08-05 | HKD 4.09 | -1.09% | HKD 4.14 | HKD 4.27 | HKD 3.85 | 615.00K |
| 2026-08-04 | HKD 4.14 | +3.63% | HKD 4.10 | HKD 4.26 | HKD 3.97 | 495.00K |
| 2026-08-03 | HKD 3.99 | +2.44% | HKD 3.80 | HKD 4.29 | HKD 3.74 | 4.73M |
| 2026-07-31 | HKD 3.90 | -7.58% | HKD 4.01 | HKD 4.29 | HKD 3.90 | 545.00K |
| 2026-07-30 | HKD 4.22 | -4.09% | HKD 4.22 | HKD 4.22 | HKD 3.88 | 545.00K |
| 2026-07-29 | HKD 4.40 | +10.00% | HKD 4.08 | HKD 4.49 | HKD 4.01 | 910.00K |
| 2026-07-28 | HKD 4.00 | +17.99% | HKD 3.49 | HKD 4.04 | HKD 3.24 | 1.36M |
| 2026-07-27 | HKD 3.39 | +3.67% | HKD 3.35 | HKD 3.41 | HKD 3.19 | 770.00K |
| 2026-07-24 | HKD 3.27 | +11.60% | HKD 3.08 | HKD 3.29 | HKD 2.86 | 4.88M |
| 2026-07-23 | HKD 2.93 | -8.44% | HKD 3.22 | HKD 3.22 | HKD 2.82 | 1.35M |
| 2026-07-22 | HKD 3.20 | -6.43% | HKD 3.60 | HKD 3.60 | HKD 3.20 | 3.98M |
| 2026-07-21 | HKD 3.42 | +5.88% | HKD 3.28 | HKD 3.65 | HKD 2.75 | 3.39M |
| 2026-07-20 | HKD 3.23 | +6.25% | HKD 3.12 | HKD 3.37 | HKD 3.12 | 470.00K |
| 2026-07-17 | HKD 3.04 | -2.88% | HKD 3.30 | HKD 3.58 | HKD 2.90 | 600.00K |
| 2026-07-16 | HKD 3.13 | +2.62% | HKD 3.12 | HKD 3.35 | HKD 3.06 | 413.00K |
| 2026-07-15 | HKD 3.05 | -8.41% | HKD 3.49 | HKD 3.49 | HKD 2.42 | 2.45M |
| 2026-07-14 | HKD 3.33 | -7.50% | HKD 3.63 | HKD 3.63 | HKD 3.20 | 695.00K |
| 2026-07-13 | HKD 3.60 | -4.26% | HKD 3.85 | HKD 4.00 | HKD 3.48 | 822.00K |
| 2026-07-10 | HKD 3.76 | -13.16% | HKD 4.50 | HKD 4.50 | HKD 3.25 | 3.46M |
| 2026-07-09 | HKD 4.33 | -3.78% | HKD 4.60 | HKD 4.60 | HKD 3.85 | 1.29M |
| 2026-07-08 | HKD 4.50 | -1.75% | HKD 4.65 | HKD 4.72 | HKD 4.22 | 1.82M |
| 2026-07-07 | HKD 4.58 | +1.33% | HKD 4.52 | HKD 4.74 | HKD 4.39 | 2.59M |
| 2026-07-06 | HKD 4.52 | -0.66% | HKD 4.75 | HKD 4.75 | HKD 4.40 | 1.63M |
| 2026-07-03 | HKD 4.55 | -3.60% | HKD 4.72 | HKD 4.74 | HKD 4.55 | 445.00K |
| 2026-07-02 | HKD 4.72 | -9.92% | HKD 5.30 | HKD 5.47 | HKD 4.60 | 1.08M |
| 2026-06-30 | HKD 5.24 | -0.38% | HKD 5.26 | HKD 6.28 | HKD 5.10 | 1.40M |
| 2026-06-29 | HKD 5.26 | -0.19% | HKD 5.26 | HKD 5.27 | HKD 4.97 | 350.00K |
| 2026-06-26 | HKD 5.27 | +1.74% | HKD 5.16 | HKD 5.29 | HKD 4.92 | 472.00K |
| 2026-06-25 | HKD 5.18 | -0.38% | HKD 5.28 | HKD 5.28 | HKD 4.70 | 930.00K |
| 2026-06-24 | HKD 5.20 | +0.19% | HKD 5.29 | HKD 5.59 | HKD 4.62 | 12.01M |
| 2026-06-23 | HKD 5.19 | -2.08% | HKD 5.29 | HKD 5.29 | HKD 4.88 | 480.00K |
| 2026-06-22 | HKD 5.30 | -2.75% | HKD 5.60 | HKD 5.61 | HKD 4.78 | 1.03M |
| 2026-06-18 | HKD 5.45 | +9.00% | HKD 5.08 | HKD 5.70 | HKD 5.06 | 580.00K |
| 2026-06-17 | HKD 5.00 | +6.84% | HKD 4.81 | HKD 5.29 | HKD 4.70 | 665.00K |
| 2026-06-16 | HKD 4.68 | +28.22% | HKD 3.74 | HKD 5.40 | HKD 3.65 | 1.77M |
| 2026-06-15 | HKD 3.65 | -12.68% | HKD 4.18 | HKD 4.46 | HKD 3.33 | 3.73M |
| 2026-06-12 | HKD 4.18 | -11.44% | HKD 4.71 | HKD 4.78 | HKD 4.00 | 1.82M |
| 2026-06-11 | HKD 4.72 | -11.61% | HKD 5.39 | HKD 5.45 | HKD 4.69 | 2.18M |
| 2026-06-10 | HKD 5.34 | +1.14% | HKD 5.11 | HKD 5.50 | HKD 5.10 | 645.00K |
| 2026-06-09 | HKD 5.28 | -10.05% | HKD 5.86 | HKD 6.27 | HKD 5.10 | 2.90M |
| 2026-06-08 | HKD 5.87 | -5.02% | HKD 5.88 | HKD 6.04 | HKD 5.51 | 1.71M |
| 2026-06-05 | HKD 6.18 | +1.64% | HKD 6.10 | HKD 6.60 | HKD 6.01 | 1.57M |
| 2026-06-04 | HKD 6.08 | -7.74% | HKD 6.70 | HKD 7.25 | HKD 6.03 | 5.70M |
| 2026-06-03 | HKD 6.59 | +8.03% | HKD 6.25 | HKD 6.75 | HKD 5.99 | 3.12M |
| 2026-06-02 | HKD 6.10 | +0.49% | HKD 6.02 | HKD 6.21 | HKD 5.92 | 9.50M |
| 2026-06-01 | HKD 6.07 | -14.75% | HKD 7.00 | HKD 7.12 | HKD 5.89 | 3.78M |
| 2026-05-29 | HKD 7.12 | +24.91% | HKD 5.70 | HKD 7.12 | HKD 5.58 | 2.15M |
| 2026-05-28 | HKD 5.70 | +8.78% | HKD 5.27 | HKD 5.75 | HKD 5.20 | 530.00K |
| 2026-05-27 | HKD 5.24 | +3.15% | HKD 5.15 | HKD 5.35 | HKD 4.74 | 1.92M |