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 $2,483.66 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,249.22, while $1000 invested 1 year ago would be worth $950. This corresponds to total returns of 148.37%, 924.92%, -5%, respectively, with annualized returns of 13.13%, 59.23%, -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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.15 | 5.24 | 5.24 | 5.35 | 4.74 | 1.93M |
| May 26, 2026 | 5.67 | 5.08 | 5.08 | 5.79 | 5 | 2.81M |
| May 22, 2026 | 5.35 | 5.67 | 5.67 | 5.8 | 5.2 | 2.72M |
| May 21, 2026 | 5.5 | 5.62 | 5.62 | 5.9 | 4.74 | 2.79M |
| May 20, 2026 | 5.73 | 5.52 | 5.52 | 5.89 | 5.37 | 1.08M |
| May 19, 2026 | 6.35 | 5.92 | 5.92 | 6.35 | 5.74 | 1.01M |
| May 18, 2026 | 6.2 | 6.35 | 6.35 | 6.35 | 6.05 | 705,000 |
| May 15, 2026 | 6.42 | 6.32 | 6.32 | 6.5 | 6.16 | 1M |
| May 14, 2026 | 6.44 | 6.42 | 6.42 | 6.53 | 6.18 | 1.26M |
| May 13, 2026 | 6.48 | 6.3 | 6.3 | 6.99 | 6.28 | 1.42M |
| May 12, 2026 | 6.7 | 6.49 | 6.49 | 6.93 | 6.23 | 1.83M |
| May 11, 2026 | 7.18 | 6.82 | 6.82 | 7.18 | 6.6 | 880,000 |
| May 08, 2026 | 6.84 | 7.21 | 7.21 | 7.37 | 6.82 | 1.44M |
| May 07, 2026 | 6.55 | 7.01 | 7.01 | 7.48 | 6.55 | 2.51M |
| May 06, 2026 | 6.6 | 6.76 | 6.76 | 6.96 | 6.57 | 4.04M |
| May 05, 2026 | 6.41 | 6.6 | 6.6 | 7 | 6.3 | 520,000 |
| May 04, 2026 | 6.31 | 6.43 | 6.43 | 6.67 | 6.26 | 390,000 |
| April 30, 2026 | 6.4 | 6.4 | 6.4 | 6.73 | 6.4 | 375,000 |
| April 29, 2026 | 6.3 | 6.45 | 6.45 | 6.5 | 6.25 | 4.14M |
| April 28, 2026 | 6.1 | 6.11 | 6.11 | 6.56 | 6.03 | 3.13M |
| April 27, 2026 | 6.31 | 6.33 | 6.33 | 6.66 | 6.18 | 465,000 |
| April 24, 2026 | 6.35 | 6.22 | 6.22 | 6.36 | 6.02 | 520,000 |
| April 23, 2026 | 6.25 | 6.35 | 6.35 | 6.46 | 6.15 | 540,000 |
| 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 |
AD
