Guan Chao Holdings Limited (1872.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1872.HK Historical Return
If you invested $1000 in Guan Chao Holdings Limited (1872.HK) since IPO date, it would be worth $2,679.74 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,316.54, while $1000 invested 1 year ago would be worth $1,025. This corresponds to total returns of 167.97%, 931.65%, 2.5%, respectively, with annualized returns of 14.08%, 59.48%, 2.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1872.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.21 | 4.1 | 4.1 | 4.3 | 4.1 | 380,000 |
| August 20, 2026 | 4.29 | 4.17 | 4.17 | 4.3 | 4.05 | 355,000 |
| August 19, 2026 | 4.37 | 4.25 | 4.25 | 4.38 | 4.13 | 410,000 |
| August 18, 2026 | 4.38 | 4.34 | 4.34 | 4.38 | 4 | 545,000 |
| August 17, 2026 | 4.3 | 4.34 | 4.34 | 4.39 | 4.29 | 360,000 |
| August 14, 2026 | 4.25 | 4.3 | 4.3 | 4.33 | 4.1 | 525,000 |
| August 13, 2026 | 3.9 | 4.25 | 4.25 | 4.25 | 3.89 | 765,000 |
| August 12, 2026 | 3.95 | 3.88 | 3.88 | 3.98 | 3.83 | 380,000 |
| August 11, 2026 | 3.9 | 3.89 | 3.89 | 3.95 | 3.8 | 355,000 |
| August 10, 2026 | 3.9 | 3.91 | 3.91 | 4 | 3.82 | 360,000 |
| August 07, 2026 | 3.93 | 3.86 | 3.86 | 4.03 | 3.8 | 410,000 |
| August 06, 2026 | 4.1 | 4.03 | 4.03 | 4.14 | 3.92 | 560,000 |
| August 05, 2026 | 4.14 | 4.1 | 4.1 | 4.27 | 3.85 | 630,000 |
| August 04, 2026 | 4.1 | 4.14 | 4.14 | 4.26 | 3.97 | 500,000 |
| August 03, 2026 | 3.8 | 4 | 4 | 4.29 | 3.75 | 4.74M |
| July 31, 2026 | 4.01 | 3.9 | 3.9 | 4.29 | 3.9 | 550,000 |
| July 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.88 | 550,000 |
| July 29, 2026 | 4.08 | 4.4 | 4.4 | 4.49 | 4.01 | 915,000 |
| July 28, 2026 | 3.49 | 4 | 4 | 4.04 | 3.24 | 1.37M |
| July 27, 2026 | 3.35 | 3.39 | 3.39 | 3.41 | 3.19 | 775,000 |
| July 24, 2026 | 3.08 | 3.27 | 3.27 | 3.29 | 2.86 | 4.89M |
| July 23, 2026 | 3.22 | 2.93 | 2.93 | 3.22 | 2.82 | 1.35M |
| July 22, 2026 | 3.6 | 3.2 | 3.2 | 3.6 | 3.2 | 3.99M |
| July 21, 2026 | 3.28 | 3.42 | 3.42 | 3.65 | 2.75 | 3.4M |
| July 20, 2026 | 3.12 | 3.23 | 3.23 | 3.37 | 3.12 | 470,000 |
| July 17, 2026 | 3.3 | 3.04 | 3.04 | 3.58 | 2.9 | 600,000 |
| July 16, 2026 | 3.12 | 3.13 | 3.13 | 3.35 | 3.06 | 418,000 |
| July 15, 2026 | 3.49 | 3.05 | 3.05 | 3.49 | 2.42 | 2.45M |
| July 14, 2026 | 3.63 | 3.33 | 3.33 | 3.63 | 3.2 | 700,000 |
| July 13, 2026 | 3.85 | 3.6 | 3.6 | 4 | 3.48 | 827,000 |
| July 10, 2026 | 4.5 | 3.76 | 3.76 | 4.5 | 3.25 | 3.47M |
| July 09, 2026 | 4.6 | 4.33 | 4.33 | 4.6 | 3.85 | 1.3M |
| July 08, 2026 | 4.65 | 4.5 | 4.5 | 4.72 | 4.22 | 1.82M |
| July 07, 2026 | 4.52 | 4.58 | 4.58 | 4.74 | 4.39 | 2.6M |
| July 06, 2026 | 4.75 | 4.52 | 4.52 | 4.75 | 4.4 | 1.64M |
| July 03, 2026 | 4.72 | 4.55 | 4.55 | 4.74 | 4.55 | 450,000 |
| July 02, 2026 | 5.3 | 4.72 | 4.72 | 5.47 | 4.6 | 1.08M |
| June 30, 2026 | 5.26 | 5.24 | 5.24 | 6.28 | 5.1 | 1.42M |
| June 29, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 4.97 | 350,000 |
| June 26, 2026 | 5.16 | 5.27 | 5.27 | 5.29 | 4.92 | 477,000 |
| June 25, 2026 | 5.28 | 5.18 | 5.18 | 5.28 | 4.7 | 935,000 |
| June 24, 2026 | 5.29 | 5.2 | 5.2 | 5.59 | 4.62 | 12.02M |
| June 23, 2026 | 5.29 | 5.19 | 5.19 | 5.29 | 4.88 | 480,000 |
| June 22, 2026 | 5.6 | 5.3 | 5.3 | 5.61 | 4.78 | 1.04M |
| June 18, 2026 | 5.08 | 5.45 | 5.45 | 5.7 | 5.06 | 585,000 |
| June 17, 2026 | 4.81 | 5 | 5 | 5.29 | 4.7 | 670,000 |
| June 16, 2026 | 3.74 | 4.68 | 4.68 | 5.4 | 3.65 | 1.77M |
| June 15, 2026 | 4.18 | 3.65 | 3.65 | 4.46 | 3.33 | 3.73M |
| June 12, 2026 | 4.71 | 4.18 | 4.18 | 4.78 | 4 | 1.83M |
| June 11, 2026 | 5.39 | 4.72 | 4.72 | 5.45 | 4.69 | 2.19M |
| June 10, 2026 | 5.11 | 5.34 | 5.34 | 5.5 | 5.1 | 650,000 |
| June 09, 2026 | 5.86 | 5.28 | 5.28 | 6.27 | 5.1 | 2.9M |
| June 08, 2026 | 5.88 | 5.87 | 5.87 | 6.04 | 5.51 | 1.72M |
| June 05, 2026 | 6.1 | 6.18 | 6.18 | 6.6 | 6.01 | 1.57M |
| June 04, 2026 | 6.7 | 6.08 | 6.08 | 7.25 | 6.03 | 5.71M |
| June 03, 2026 | 6.25 | 6.59 | 6.59 | 6.75 | 5.99 | 3.13M |
| June 02, 2026 | 6.02 | 6.1 | 6.1 | 6.21 | 5.92 | 9.5M |
| June 01, 2026 | 7 | 6.07 | 6.07 | 7.12 | 5.89 | 3.78M |
| May 29, 2026 | 5.7 | 7.12 | 7.12 | 7.12 | 5.58 | 2.17M |
| May 28, 2026 | 5.27 | 5.7 | 5.7 | 5.75 | 5.2 | 535,000 |
AD
