China Hongqiao Group Limited (FRA:H0Q)
Germany · Delayed Price · Currency is EUR 3.108
-0.004 (-0.14%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:H0Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.52 | 3.67 | 3.52 | 3.67 | 3.47 | 2.25% | 300 |
| May 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.40 | 1.92% | - |
| May 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.33 | -2.06% | - |
| May 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.40 | 1.86% | - |
| May 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.34 | -0.58% | - |
| May 4, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.36 | 0.97% | - |
| Apr 30, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.33 | -3.89% | - |
| Apr 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.46 | 2.01% | - |
| Apr 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.39 | -4.35% | - |
| Apr 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.55 | -3.67% | - |
| Apr 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.68 | 2.57% | - |
| Apr 23, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.59 | -1.71% | - |
| Apr 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.65 | -5.48% | - |
| Apr 21, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 3.86 | 2.00% | 1,100 |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.79 | -0.53% | - |
| Apr 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.81 | -3.29% | - |
| Apr 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.94 | 2.24% | - |
| Apr 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 3.85 | -5.13% | - |
| Apr 14, 2026 | 4.13 | 4.29 | 4.13 | 4.29 | 4.06 | 6.72% | 250 |
| Apr 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.81 | -1.80% | - |
| Apr 10, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 3.88 | -3.09% | - |
| Apr 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.00 | 4.31% | - |
| Apr 8, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.83 | 1.56% | - |
| Apr 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.77 | -1.58% | - |
| Apr 2, 2026 | 3.98 | 4.05 | 3.98 | 4.05 | 3.84 | -0.47% | 1,000 |
| Apr 1, 2026 | 3.89 | 4.07 | 3.89 | 4.07 | 3.85 | 7.56% | 100 |
| Mar 31, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.58 | -2.65% | - |
| Mar 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.68 | 3.19% | - |
| Mar 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.57 | 2.81% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.47 | -2.50% | - |
| Mar 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.56 | 2.37% | - |
| Mar 24, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.48 | 4.74% | - |
| Mar 23, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.32 | -5.02% | 750 |
| Mar 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.49 | -4.75% | - |