Guan Chao Holdings Limited (1872.HK) HKSE
6.35
+0.1(+1.60%)
Currency In HKD
- 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 $4,150.33 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16,905.83, while $1000 invested 1 year ago would be worth $3,273.2. This corresponds to total returns of 315.03%, 1,590.58%, 227.32%, respectively, with annualized returns of 22.01%, 75.98%, 227.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1872.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 6.25 | 6.25 | 6.25 | 6.6 | 6.21 | 1.23M |
| April 21, 2026 | 6.7 | 6.32 | 6.32 | 6.79 | 6.3 | 635,000 |
| April 20, 2026 | 7.2 | 6.62 | 6.62 | 7.2 | 6.61 | 610,000 |
| April 17, 2026 | 7 | 7.2 | 7.2 | 7.55 | 6.9 | 560,000 |
| April 16, 2026 | 7.64 | 7.2 | 7.2 | 7.85 | 7.12 | 1.38M |
| April 15, 2026 | 7.45 | 7.75 | 7.75 | 7.75 | 7.38 | 1.89M |
| April 14, 2026 | 7.18 | 7.6 | 7.6 | 7.89 | 7.18 | 2.3M |
| April 13, 2026 | 7.1 | 7.12 | 7.12 | 7.76 | 6.88 | 4.14M |
| April 10, 2026 | 7.36 | 7.48 | 7.48 | 7.96 | 7.28 | 3.66M |
| April 09, 2026 | 6.79 | 7.4 | 7.4 | 7.82 | 6.79 | 5.19M |
| April 08, 2026 | 6.08 | 6.61 | 6.61 | 7.86 | 6.06 | 6.17M |
| April 02, 2026 | 6.21 | 6.1 | 6.1 | 6.25 | 5.85 | 1.11M |
| April 01, 2026 | 6.88 | 6.13 | 6.13 | 6.88 | 5.81 | 3.05M |
| March 31, 2026 | 5.76 | 6.88 | 6.88 | 6.88 | 5.75 | 4M |
| March 30, 2026 | 5.43 | 5.74 | 5.74 | 5.81 | 5.34 | 1.07M |
| March 27, 2026 | 5.4 | 5.5 | 5.5 | 5.89 | 5.38 | 1.79M |
| March 26, 2026 | 6.05 | 5.63 | 5.63 | 6.06 | 5.51 | 670,000 |
| March 25, 2026 | 6.03 | 5.86 | 5.86 | 6.05 | 5.7 | 490,000 |
| March 24, 2026 | 6.19 | 5.9 | 5.79 | 6.35 | 5.79 | 2.12M |
| March 23, 2026 | 5.65 | 5.9 | 5.9 | 6.36 | 5.65 | 2.62M |
| March 20, 2026 | 5.83 | 6.06 | 6.06 | 6.2 | 5.56 | 938,175 |
| March 19, 2026 | 5.58 | 5.77 | 5.77 | 6.1 | 5.58 | 1.01M |
| March 18, 2026 | 6.31 | 5.76 | 5.76 | 6.35 | 5.73 | 1.63M |
| March 17, 2026 | 6.03 | 6.19 | 6.19 | 6.44 | 6.03 | 1.62M |
| March 16, 2026 | 5.62 | 5.92 | 5.92 | 6.21 | 5.62 | 2.32M |
| March 13, 2026 | 5.57 | 6 | 6 | 6.25 | 5.56 | 1.44M |
| March 12, 2026 | 5.65 | 5.55 | 5.55 | 5.88 | 5.36 | 6.89M |
| March 11, 2026 | 6.32 | 5.71 | 5.71 | 6.32 | 5.62 | 9.5M |
| March 10, 2026 | 6.5 | 6.6 | 6.3 | 7 | 6.5 | 285,000 |
| March 09, 2026 | 7.15 | 6.43 | 6.43 | 7.23 | 6.4 | 2.42M |
| March 06, 2026 | 7.25 | 7.14 | 7.14 | 7.4 | 7.13 | 897,000 |
| March 05, 2026 | 7.13 | 7.39 | 7.39 | 7.54 | 7.13 | 405,000 |
| March 04, 2026 | 7.32 | 7.21 | 7.15 | 7.38 | 7.2 | 735,000 |
| March 03, 2026 | 7.9 | 7.32 | 7.32 | 8.11 | 7.32 | 1.44M |
| March 02, 2026 | 8.7 | 8.14 | 8.14 | 8.74 | 7.85 | 1.39M |
| February 27, 2026 | 8.26 | 8.75 | 8.75 | 9.15 | 8.26 | 2.12M |
| February 26, 2026 | 7.62 | 8.18 | 8.18 | 8.35 | 7.62 | 2.51M |
| February 25, 2026 | 7.37 | 7.71 | 7.71 | 7.83 | 7.35 | 1.1M |
| February 24, 2026 | 7.51 | 7.26 | 7.26 | 7.7 | 7.2 | 1.03M |
| February 23, 2026 | 8.78 | 7.5 | 7.5 | 9.23 | 7.4 | 1.16M |
| February 20, 2026 | 7.98 | 8.78 | 8.78 | 8.78 | 7.9 | 1.91M |
| February 16, 2026 | 7.75 | 7.98 | 7.98 | 8 | 7.65 | 373,000 |
| February 13, 2026 | 7.75 | 7.75 | 7.75 | 7.78 | 7.5 | 369,000 |
| February 12, 2026 | 7.65 | 7.75 | 7.75 | 7.8 | 7.4 | 1.47M |
| February 11, 2026 | 7.52 | 7.57 | 7.57 | 7.7 | 7.25 | 1.48M |
| February 10, 2026 | 7.51 | 7.53 | 7.53 | 8.05 | 7.45 | 1.33M |
| February 09, 2026 | 7.14 | 7.8 | 7.8 | 7.8 | 7.14 | 14.98M |
| February 06, 2026 | 6.95 | 7.14 | 7.14 | 7.8 | 6.88 | 2.32M |
| February 05, 2026 | 6.89 | 6.95 | 6.95 | 7.15 | 6.89 | 1.01M |
| February 04, 2026 | 7.02 | 6.89 | 6.89 | 7.17 | 6.75 | 1.31M |
| February 03, 2026 | 6.69 | 7.02 | 7.02 | 7.02 | 6.69 | 1.35M |
| February 02, 2026 | 6.9 | 6.69 | 6.69 | 6.9 | 6.69 | 960,790 |
| January 30, 2026 | 6.92 | 6.86 | 6.86 | 6.96 | 6.81 | 368,000 |
| January 29, 2026 | 6.95 | 6.88 | 6.88 | 7 | 6.74 | 381,000 |
| January 28, 2026 | 6.88 | 6.95 | 6.95 | 7 | 6.76 | 2.63M |
| January 27, 2026 | 6.8 | 6.88 | 6.88 | 6.94 | 6.7 | 355,000 |
| January 26, 2026 | 7.22 | 6.64 | 6.64 | 7.27 | 6.54 | 806,000 |
| January 23, 2026 | 7.27 | 7.22 | 7.22 | 7.27 | 6.95 | 674,000 |
| January 22, 2026 | 7.56 | 7.27 | 7.27 | 7.56 | 7.24 | 495,000 |
| January 21, 2026 | 7.49 | 7.57 | 7.57 | 7.58 | 7.24 | 744,000 |
