China Hongqiao Group Limited (BKK:CHHONGQ19)
Thailand · Delayed Price · Currency is THB 8.95
-0.15 (-1.65%)
At close: Sep 24, 2026
BKK:CHHONGQ19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.10 | 9.15 | 9.05 | 9.10 | 9.10 | - | 67,707 |
| Sep 22, 2026 | 9.15 | 9.20 | 9.00 | 9.10 | 9.10 | -2.15% | 71,914 |
| Sep 21, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | -1.59% | 66,108 |
| Sep 18, 2026 | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | 4,005 |
| Sep 17, 2026 | 9.30 | 9.35 | 9.25 | 9.35 | 9.35 | -0.53% | 57,757 |
| Sep 16, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.73% | 168,617 |
| Sep 15, 2026 | 9.35 | 9.35 | 9.10 | 9.15 | 9.15 | -2.66% | 191,103 |
| Sep 14, 2026 | 9.50 | 9.50 | 9.35 | 9.40 | 9.40 | -1.57% | 98,402 |
| Sep 11, 2026 | 9.45 | 9.60 | 9.40 | 9.55 | 9.55 | -3.54% | 179,355 |
| Sep 10, 2026 | 10.10 | 10.10 | 9.85 | 9.90 | 9.90 | -4.81% | 110,374 |
| Sep 9, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 5.05% | 134,465 |
| Sep 8, 2026 | 9.80 | 10.00 | 9.75 | 9.90 | 9.90 | 1.54% | 103,273 |
| Sep 7, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | -1.52% | 80,881 |
| Sep 4, 2026 | 9.85 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | 411,798 |
| Sep 3, 2026 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | 1.55% | 250,731 |
| Sep 2, 2026 | 9.55 | 9.65 | 9.50 | 9.65 | 9.65 | -2.03% | 132,980 |
| Sep 1, 2026 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 1.55% | 228,400 |
| Aug 31, 2026 | 9.60 | 9.75 | 9.55 | 9.70 | 9.70 | -2.02% | 202,144 |
| Aug 28, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 1.54% | 135,411 |
| Aug 27, 2026 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | -2.01% | 48,506 |
| Aug 26, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | 1.02% | 190,960 |
| Aug 25, 2026 | 9.75 | 9.90 | 9.70 | 9.85 | 9.85 | -1.50% | 96,602 |
| Aug 24, 2026 | 9.75 | 10.10 | 9.70 | 10.00 | 10.00 | 3.63% | 225,701 |
| Aug 21, 2026 | 9.75 | 9.80 | 9.55 | 9.65 | 9.65 | 2.12% | 66,887 |
| Aug 20, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | -1.56% | 46,408 |
| Aug 19, 2026 | 9.65 | 9.65 | 9.50 | 9.60 | 9.60 | -1.54% | 36,092 |
| Aug 18, 2026 | 9.70 | 9.80 | 9.60 | 9.75 | 9.75 | -0.51% | 91,046 |
| Aug 17, 2026 | 9.70 | 9.95 | 9.70 | 9.80 | 9.80 | 1.55% | 17,078 |
| Aug 14, 2026 | 9.65 | 9.80 | 9.65 | 9.65 | 9.65 | - | 66,174 |
| Aug 13, 2026 | 9.80 | 9.95 | 9.60 | 9.65 | 9.65 | -6.31% | 273,718 |
| Aug 11, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - | 60,810 |
| Aug 10, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 90,225 |
| Aug 7, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 2.51% | 1,712,125 |
| Aug 6, 2026 | 9.95 | 10.10 | 9.90 | 9.95 | 9.95 | -3.40% | 1,412,317 |
| Aug 5, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 68,299 |
| Aug 4, 2026 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 3.06% | 10,516 |
| Aug 3, 2026 | 9.80 | 9.85 | 9.70 | 9.80 | 9.80 | -7.55% | 105,830 |
| Jul 31, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 2.91% | 18,036 |
| Jul 30, 2026 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 3.52% | 119,394 |
| Jul 27, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | -1.49% | 666,792 |
| Jul 24, 2026 | 10.00 | 10.10 | 9.90 | 10.10 | 10.10 | -1.94% | 73,591 |
| Jul 23, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | 3.52% | 105,158 |
| Jul 22, 2026 | 10.00 | 10.10 | 9.90 | 9.95 | 9.95 | 2.58% | 172,829 |
| Jul 21, 2026 | 9.50 | 9.75 | 9.45 | 9.70 | 9.70 | - | 42,529 |
| Jul 20, 2026 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 2.65% | 160,772 |
| Jul 17, 2026 | 9.45 | 9.50 | 9.30 | 9.45 | 9.45 | -4.06% | 275,600 |
| Jul 16, 2026 | 9.95 | 10.00 | 9.80 | 9.85 | 9.85 | -1.01% | 257,060 |
| Jul 15, 2026 | 9.75 | 10.10 | 9.70 | 9.95 | 9.95 | 1.02% | 107,958 |
| Jul 14, 2026 | 9.40 | 9.90 | 9.40 | 9.85 | 9.85 | 7.07% | 91,212 |
| Jul 13, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | 3.95% | 104,845 |