China Hongqiao Group Limited (BKK:CHHONGQ19)
Thailand · Delayed Price · Currency is THB 15.90
+0.20 (1.27%)
Last updated: Mar 5, 2026, 1:00 PM ICT
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.20 | 15.70 | 15.00 | 15.70 | 15.70 | 2.61% | 492,462 |
| Mar 2, 2026 | 14.50 | 15.40 | 14.50 | 15.30 | 15.30 | 8.51% | 128,746 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 114,072 |
| Feb 26, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | 24,143 |
| Feb 25, 2026 | 14.60 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 155,067 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | -2.04% | 44,618 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 0.68% | 64,371 |
| Feb 20, 2026 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | - | 89,862 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 17,176 |
| Feb 18, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -1.36% | 14,340 |
| Feb 17, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 17,464 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 3.55% | 39,788 |
| Feb 13, 2026 | 14.70 | 14.70 | 13.80 | 14.10 | 14.10 | -5.37% | 73,810 |
| Feb 12, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 2.05% | 164,067 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 38,338 |
| Feb 10, 2026 | 14.40 | 14.80 | 14.30 | 14.80 | 14.80 | 4.23% | 47,679 |
| Feb 9, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 41,172 |
| Feb 6, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 89,402 |
| Feb 5, 2026 | 14.00 | 14.40 | 13.80 | 14.10 | 14.10 | 0.71% | 922,586 |
| Feb 4, 2026 | 14.50 | 15.00 | 14.00 | 14.00 | 14.00 | -2.10% | 6,419,239 |
| Feb 3, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 0.70% | 118,932 |
| Feb 2, 2026 | 14.40 | 14.40 | 13.90 | 14.20 | 14.20 | -2.07% | 117,631 |
| Jan 30, 2026 | 14.90 | 15.00 | 14.20 | 14.50 | 14.50 | -9.94% | 519,204 |
| Jan 29, 2026 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | - | 141,251 |
| Jan 28, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 8.78% | 223,209 |
| Jan 27, 2026 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | 0.68% | 104,281 |
| Jan 26, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 2.08% | 243,541 |
| Jan 23, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 217,049 |
| Jan 22, 2026 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 82,014 |
| Jan 21, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 463,771 |
| Jan 20, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -0.69% | 609,095 |
| Jan 19, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | 18,675 |
| Jan 16, 2026 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -2.76% | 384,221 |
| Jan 15, 2026 | 14.70 | 14.80 | 14.10 | 14.50 | 14.50 | -1.36% | 192,524 |
| Jan 14, 2026 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 173,142 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 672,585 |
| Jan 12, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 12,381 |
| Jan 9, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 151,051 |
| Jan 8, 2026 | 14.10 | 14.30 | 13.70 | 14.00 | 14.00 | -2.78% | 55,052 |
| Jan 7, 2026 | 14.70 | 14.80 | 14.20 | 14.40 | 14.40 | 2.13% | 66,410 |
| Jan 6, 2026 | 14.30 | 14.40 | 13.90 | 14.10 | 14.10 | 4.44% | 118,748 |
| Jan 5, 2026 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | 2.27% | 324,768 |
| Dec 30, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | 2.33% | 13,378 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 29,483 |
| Dec 26, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 13,994 |
| Dec 25, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 3,129 |
| Dec 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 24,395 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 8,063 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 6,857 |
| Dec 19, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 13,578 |