China Hongqiao Group Limited (FRA:H0Q)
Germany · Delayed Price · Currency is EUR 2.637
+0.017 (0.65%)
Last updated: Sep 10, 2025, 8:01 AM CET
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | - | -2.96% | 15,984 |
| Sep 8, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | - | -3.05% | 999 |
| Sep 5, 2025 | 2.69 | 2.79 | 2.69 | 2.79 | - | 7.61% | 999 |
| Sep 4, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | -8.32% | 1,000 |
| Sep 3, 2025 | 2.73 | 2.82 | 2.73 | 2.82 | - | 4.71% | 1,000 |
| Sep 2, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | -3.09% | 750 |
| Sep 1, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | 0.32% | 750 |
| Aug 29, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | 1.06% | 750 |
| Aug 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -0.47% | 750 |
| Aug 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -0.90% | 750 |
| Aug 26, 2025 | 2.73 | 2.78 | 2.73 | 2.78 | - | 3.81% | 750 |
| Aug 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -1.58% | - |
| Aug 22, 2025 | 2.67 | 2.76 | 2.67 | 2.72 | - | 4.37% | 1,110 |
| Aug 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | -1.55% | 2,400 |
| Aug 20, 2025 | 2.58 | 2.65 | 2.58 | 2.65 | - | 3.64% | 2,400 |
| Aug 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | - | 2.28% | 55 |
| Aug 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.68% | 55 |
| Aug 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | - | 4.48% | 55 |
| Aug 14, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | - | -2.71% | 55 |
| Aug 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | - | 3.43% | - |
| Aug 12, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | - | 0.46% | 55 |
| Aug 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | -2.58% | 55 |
| Aug 8, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | - | 4.13% | 55 |
| Aug 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | 0.38% | 80,000 |
| Aug 6, 2025 | 2.34 | 2.34 | 2.31 | 2.34 | - | -1.64% | 80,000 |
| Aug 5, 2025 | 2.31 | 2.38 | 2.31 | 2.38 | - | 3.03% | 3,649 |
| Aug 4, 2025 | 2.27 | 2.31 | 2.27 | 2.31 | - | 1.72% | 15 |
| Aug 1, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | -3.45% | 400 |
| Jul 31, 2025 | 2.27 | 2.35 | 2.27 | 2.35 | - | 1.29% | 200 |
| Jul 30, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | - | -2.07% | 117,099 |
| Jul 29, 2025 | 2.31 | 2.43 | 2.31 | 2.37 | - | 4.59% | 117,099 |
| Jul 28, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | -0.87% | 2,950 |
| Jul 25, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | - | -6.12% | 2,950 |
| Jul 24, 2025 | 2.35 | 2.45 | 2.35 | 2.44 | - | 10.08% | 2,950 |
| Jul 23, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | -3.95% | 500 |
| Jul 22, 2025 | 2.22 | 2.30 | 2.22 | 2.30 | - | 5.79% | 500 |
| Jul 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 4.87% | 1,000 |
| Jul 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -1.14% | 1,000 |
| Jul 17, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | - | 2.69% | 1,000 |
| Jul 16, 2025 | 1.98 | 2.06 | 1.98 | 2.05 | - | 5.68% | 49,000 |
| Jul 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -0.10% | 20 |
| Jul 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -2.07% | 20 |
| Jul 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 1.91% | 20 |
| Jul 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | 1.04% | 20 |
| Jul 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 0.26% | - |
| Jul 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | -4.34% | 20 |
| Jul 7, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | - | 1.26% | 20 |
| Jul 4, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | - | 0.41% | 25,760 |
| Jul 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 1.91% | - |
| Jul 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -3.01% | - |