China Hongqiao Group Limited (FRA:H0Q)
Germany · Delayed Price · Currency is EUR 3.832
-0.344 (-8.24%)
At close: Jan 30, 2026
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -8.24% | - |
| Jan 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.00% | - |
| Jan 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.70% | - |
| Jan 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.01% | - |
| Jan 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.68% | - |
| Jan 23, 2026 | 3.86 | 4.02 | 3.86 | 4.02 | 4.02 | 4.06% | 5,400 |
| Jan 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.62% | - |
| Jan 21, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 3.25% | - |
| Jan 20, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -1.71% | 500 |
| Jan 19, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.36% | - |
| Jan 16, 2026 | 3.84 | 3.93 | 3.84 | 3.93 | 3.93 | 0.98% | 1,300 |
| Jan 15, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.02% | - |
| Jan 14, 2026 | 3.94 | 4.01 | 3.89 | 4.01 | 4.01 | 3.27% | 6,285 |
| Jan 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.09% | 1,935 |
| Jan 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.68% | - |
| Jan 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.70% | - |
| Jan 8, 2026 | 3.73 | 3.88 | 3.73 | 3.88 | 3.88 | -2.22% | 100 |
| Jan 7, 2026 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 4.37% | 119 |
| Jan 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.14% | - |
| Jan 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.49% | - |
| Jan 2, 2026 | 3.68 | 3.83 | 3.68 | 3.83 | 3.83 | 8.32% | 4,442 |
| Dec 30, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.12% | - |
| Dec 29, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 1.90% | 300 |
| Dec 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.34% | - |
| Dec 22, 2025 | 3.48 | 3.51 | 3.48 | 3.51 | 3.51 | -1.40% | 200 |
| Dec 19, 2025 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | 4.06% | 28 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.03% | - |
| Dec 17, 2025 | 3.43 | 3.43 | 3.36 | 3.42 | 3.42 | 1.85% | 18,500 |
| Dec 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.69% | - |
| Dec 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.46% | - |
| Dec 12, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 3.24% | - |
| Dec 11, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.58% | - |
| Dec 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.36% | - |
| Dec 9, 2025 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | -1.53% | 4,200 |
| Dec 8, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.81% | - |
| Dec 5, 2025 | 3.67 | 3.84 | 3.67 | 3.77 | 3.77 | 4.32% | 149,363 |
| Dec 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.45% | - |
| Dec 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.42% | - |
| Dec 2, 2025 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 1.86% | 81 |
| Dec 1, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 2.40% | 1,903 |
| Nov 28, 2025 | 3.40 | 3.58 | 3.40 | 3.46 | 3.46 | 4.22% | 180,000 |
| Nov 27, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 0.12% | 4,000 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.18% | - |
| Nov 25, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 3.42% | 4,750 |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.30% | - |
| Nov 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.80% | - |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.09% | - |
| Nov 19, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.48% | - |
| Nov 18, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -5.87% | 100 |
| Nov 17, 2025 | 3.53 | 3.66 | 3.47 | 3.53 | 3.53 | -5.24% | 3,300 |