China Hongqiao Group Limited (FRA:H0Q)
Germany · Delayed Price · Currency is EUR 2.805
+0.067 (2.45%)
At close: Oct 21, 2025
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | 0.96% | 200 |
| Oct 21, 2025 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | 2.45% | 4,210 |
| Oct 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.10% | - |
| Oct 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.78% | 300 |
| Oct 16, 2025 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | 0.68% | 300 |
| Oct 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.74% | - |
| Oct 14, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.85% | - |
| Oct 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.23% | - |
| Oct 10, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -8.86% | 8,962 |
| Oct 9, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 1.82% | 980 |
| Oct 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.09% | - |
| Oct 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.60% | - |
| Oct 6, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 1.42% | 1,700 |
| Oct 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.33% | - |
| Oct 2, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 2.56% | - |
| Oct 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.21% | - |
| Sep 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.10% | - |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.66% | - |
| Sep 26, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.92% | - |
| Sep 25, 2025 | 2.69 | 2.72 | 2.64 | 2.72 | 2.72 | -2.82% | 3,325 |
| Sep 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.78% | - |
| Sep 23, 2025 | 2.71 | 2.75 | 2.71 | 2.75 | 2.75 | -4.15% | 7,272 |
| Sep 22, 2025 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 0.07% | 1,000 |
| Sep 19, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 4.79% | - |
| Sep 18, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.12% | - |
| Sep 17, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.88% | - |
| Sep 16, 2025 | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | -4.73% | 582 |
| Sep 15, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | -1.99% | 100 |
| Sep 12, 2025 | 2.96 | 3.02 | 2.94 | 3.02 | 3.02 | 11.03% | 3,740 |
| Sep 11, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.15% | - |
| Sep 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.65% | - |
| Sep 9, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | -2.96% | 7,992 |
| Sep 8, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.70 | -3.05% | 999 |
| Sep 5, 2025 | 2.69 | 2.79 | 2.69 | 2.79 | 2.79 | 7.61% | 999 |
| Sep 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -8.32% | - |
| Sep 3, 2025 | 2.73 | 2.82 | 2.73 | 2.82 | 2.82 | 4.71% | 1,000 |
| Sep 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.09% | - |
| Sep 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.32% | - |
| Aug 29, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.06% | - |
| Aug 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.47% | - |
| Aug 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.90% | - |
| Aug 26, 2025 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | 3.81% | 750 |
| Aug 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.58% | - |
| Aug 22, 2025 | 2.67 | 2.76 | 2.67 | 2.72 | 2.72 | 4.37% | 1,110 |
| Aug 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.55% | - |
| Aug 20, 2025 | 2.58 | 2.65 | 2.58 | 2.65 | 2.65 | 3.64% | 2,400 |
| Aug 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.28% | - |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.68% | - |
| Aug 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.48% | - |
| Aug 14, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.71% | - |