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 $2,532.68 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $8,460.7, while $1000 invested 1 year ago would be worth $503.9. This corresponds to total returns of 153.27%, 746.07%, -49.61%, respectively, with annualized returns of 12.91%, 53.24%, -49.61%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.06 | 4.06 | 4.06 | 4.08 | 3.98 | 780,000 |
| October 20, 2026 | 4.19 | 4.08 | 4.08 | 4.19 | 4 | 365,000 |
| October 16, 2026 | 4.25 | 4.2 | 4.2 | 4.25 | 3.98 | 385,000 |
| October 15, 2026 | 4.39 | 4.2 | 4.2 | 4.39 | 3.98 | 420,000 |
| October 14, 2026 | 4.27 | 4.33 | 4.33 | 4.4 | 4.24 | 395,000 |
| October 13, 2026 | 4.14 | 4.25 | 4.25 | 4.3 | 4.08 | 446,000 |
| October 12, 2026 | 4.02 | 4.1 | 4.1 | 4.14 | 3.96 | 395,000 |
| October 09, 2026 | 3.99 | 4 | 4 | 4 | 3.82 | 435,000 |
| October 08, 2026 | 3.96 | 3.99 | 3.99 | 3.99 | 3.84 | 850,000 |
| October 07, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.78 | 360,000 |
| October 06, 2026 | 3.93 | 3.97 | 3.97 | 3.98 | 3.8 | 900,000 |
| October 05, 2026 | 3.95 | 3.88 | 3.88 | 4 | 3.72 | 360,000 |
| October 02, 2026 | 3.8 | 3.93 | 3.93 | 3.95 | 3.8 | 355,000 |
| September 30, 2026 | 3.98 | 3.8 | 3.8 | 3.98 | 3.75 | 390,000 |
| September 29, 2026 | 3.98 | 3.96 | 3.96 | 3.98 | 3.95 | 360,000 |
| September 28, 2026 | 4.01 | 3.98 | 3.98 | 4.01 | 3.76 | 400,000 |
| September 25, 2026 | 4 | 4 | 4 | 4 | 3.92 | 350,000 |
| September 24, 2026 | 4.01 | 3.94 | 3.94 | 4.01 | 3.8 | 1.08M |
| September 23, 2026 | 3.93 | 4.01 | 4.01 | 4.01 | 3.85 | 385,000 |
| September 22, 2026 | 4.16 | 3.95 | 3.95 | 4.16 | 3.95 | 394,310 |
| September 21, 2026 | 4.39 | 4.08 | 4.08 | 4.4 | 4.08 | 400,000 |
| September 18, 2026 | 4.3 | 4.38 | 4.38 | 4.39 | 4.13 | 1.18M |
| September 17, 2026 | 4.2 | 4.21 | 4.21 | 4.25 | 4.03 | 1.16M |
| September 16, 2026 | 4.1 | 4.09 | 4.09 | 4.37 | 4 | 1.14M |
| September 15, 2026 | 4.16 | 3.95 | 3.95 | 4.19 | 3.95 | 366,000 |
| September 11, 2026 | 4.18 | 4.02 | 4.02 | 4.18 | 3.98 | 410,000 |
| September 10, 2026 | 4.4 | 4.12 | 4.12 | 4.4 | 3.95 | 1M |
| September 09, 2026 | 4.2 | 4.26 | 4.26 | 4.26 | 4.04 | 1.07M |
| September 08, 2026 | 4.1 | 4.09 | 4.09 | 4.31 | 4.05 | 805,000 |
| September 07, 2026 | 4.26 | 4.2 | 4.2 | 4.32 | 4.03 | 400,000 |
| September 04, 2026 | 4.4 | 4.13 | 4.13 | 4.4 | 4.1 | 850,000 |
| September 03, 2026 | 4.3 | 4.28 | 4.28 | 4.3 | 4.12 | 1.59M |
| September 02, 2026 | 4.2 | 4.23 | 4.23 | 4.25 | 3.94 | 1.88M |
| September 01, 2026 | 4.2 | 4.14 | 4.14 | 4.2 | 4.03 | 1.31M |
| August 31, 2026 | 4.5 | 4.17 | 4.17 | 4.78 | 4.05 | 525,000 |
| August 28, 2026 | 5.07 | 4.63 | 4.63 | 5.16 | 4.6 | 450,000 |
| August 27, 2026 | 5.05 | 5.07 | 5.07 | 5.44 | 4.88 | 890,000 |
| August 26, 2026 | 4.8 | 4.97 | 4.97 | 5.05 | 4.74 | 485,000 |
| August 25, 2026 | 4.12 | 4.7 | 4.7 | 4.75 | 4.1 | 865,500 |
| August 24, 2026 | 4.11 | 4.05 | 4.05 | 4.2 | 4.03 | 370,000 |
| 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 |
AD
