China Hongqiao Group Limited (FRA:H0Q)
Germany · Delayed Price · Currency is EUR 3.791
-0.066 (-1.71%)
At close: Apr 23, 2026
FRA:H0Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | - | -1.71% | - |
| Apr 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -5.47% | - |
| Apr 21, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 2.00% | 1,100 |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.55% | - |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.29% | - |
| Apr 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.24% | - |
| Apr 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -5.13% | - |
| Apr 14, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.29 | 6.72% | 250 |
| Apr 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.78% | - |
| Apr 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.10% | - |
| Apr 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.32% | - |
| Apr 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.56% | - |
| Apr 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.58% | - |
| Apr 2, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 4.05 | -0.47% | 1,000 |
| Apr 1, 2026 | 3.89 | 4.07 | 3.89 | 4.07 | 4.07 | 7.56% | 100 |
| Mar 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.65% | - |
| Mar 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 3.19% | - |
| Mar 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.81% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.50% | - |
| Mar 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.37% | - |
| Mar 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 4.74% | - |
| Mar 23, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | -5.02% | 750 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -4.75% | - |
| Mar 19, 2026 | 3.81 | 3.87 | 3.67 | 3.87 | 3.87 | -4.51% | 5,500 |
| Mar 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.58% | - |
| Mar 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.36% | - |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.41% | 7,500 |
| Mar 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.34% | - |
| Mar 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.36% | 100 |
| Mar 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 2.78% | - |
| Mar 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.76% | - |
| Mar 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.63% | - |
| Mar 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.57% | - |
| Mar 5, 2026 | 4.47 | 4.47 | 4.36 | 4.36 | 4.36 | 4.03% | 295 |
| Mar 4, 2026 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | 5.92% | 9,000 |
| Mar 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.91% | - |
| Mar 2, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | 6.36% | 9,394 |
| Feb 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.86% | - |
| Feb 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.10% | - |
| Feb 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.09% | - |
| Feb 24, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Feb 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.39% | - |
| Feb 20, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | -0.07% | 1,000 |
| Feb 19, 2026 | 3.95 | 4.07 | 3.95 | 4.07 | 4.07 | 3.04% | 1,000 |
| Feb 18, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Feb 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 1,880 |
| Feb 16, 2026 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | 5.87% | 2,564 |
| Feb 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -5.71% | - |
| Feb 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.58% | - |
| Feb 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.26% | 4,900 |