China Hongqiao Group Limited (FRA:H0Q)
Germany · Delayed Price · Currency is EUR 2.479
+0.035 (1.43%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:H0Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2.35% | - |
| Jul 17, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -10.56% | - |
| Jul 16, 2026 | 2.50 | 2.67 | 2.50 | 2.67 | 2.67 | 5.62% | 350 |
| Jul 15, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.42% | - |
| Jul 14, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 6.74% | - |
| Jul 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 4.45% | - |
| Jul 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.94% | - |
| Jul 9, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -5.44% | - |
| Jul 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.37% | - |
| Jul 7, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -5.11% | - |
| Jul 6, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 5.87% | - |
| Jul 3, 2026 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | 3.96% | - |
| Jul 2, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | -0.64% | - |
| Jul 1, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.18% | - |
| Jun 30, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.62% | - |
| Jun 29, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.73% | - |
| Jun 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.46% | - |
| Jun 25, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -6.90% | - |
| Jun 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.38% | - |
| Jun 23, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -3.24% | - |
| Jun 22, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.02% | - |
| Jun 19, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.82% | - |
| Jun 18, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.39% | - |
| Jun 17, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -4.35% | - |
| Jun 16, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -7.14% | - |
| Jun 15, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.44% | - |
| Jun 12, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.58% | - |
| Jun 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.05% | - |
| Jun 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -1.69% | - |
| Jun 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.85% | - |
| Jun 8, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.82% | - |
| Jun 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.88% | - |
| Jun 4, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -6.92% | 119 |
| Jun 3, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.14% | 119 |
| Jun 2, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | 2.49% | 119 |
| Jun 1, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.91% | - |
| May 29, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -4.46% | - |
| May 28, 2026 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | -3.21% | 3,700 |
| May 27, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.25 | -2.47% | - |
| May 26, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6.72% | - |
| May 25, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -3.10% | 250 |
| May 22, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.23% | 6,000 |
| May 21, 2026 | 3.33 | 3.45 | 3.33 | 3.45 | 3.27 | 1.35% | 6,000 |
| May 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.22 | 4.43% | - |
| May 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.09 | -0.76% | - |
| May 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.11 | -5.65% | - |
| May 15, 2026 | 3.55 | 3.55 | 3.39 | 3.48 | 3.30 | -2.44% | 5,000 |
| May 14, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.38 | -0.35% | - |
| May 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.39 | -3.50% | - |
| May 12, 2026 | 3.54 | 3.71 | 3.54 | 3.71 | 3.51 | 1.20% | 1,000 |