Honghua Group Limited (HKG:0196)
Hong Kong · Delayed Price · Currency is HKD 0.1880
-0.0010 (-0.53%)
Oct 15, 2025, 3:58 PM HKT
Honghua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -0.53% | 1,681,000 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.50% | 6,712,000 |
| Oct 13, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.09% | 4,480,000 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.96% | 4,071,000 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 3,419,000 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 2,169,000 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 892,000 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 4,895,000 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 5,016,000 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 13,288,000 |
| Sep 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.23% | 1,882,000 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.40% | 1,234,000 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.73% | 1,410,000 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 529,000 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.95% | 2,161,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 983,000 |
| Sep 19, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,582,000 |
| Sep 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.46% | 1,402,000 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.30% | 6,256,000 |
| Sep 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.61% | 13,472,000 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 2,366,000 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | 1,114,000 |
| Sep 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 5,889,000 |
| Sep 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 4,142,000 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.20% | 2,739,000 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.40% | 561,000 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 3.52% | 4,394,000 |
| Sep 4, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.62% | 6,882,000 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.46% | 2,705,000 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 5,105,000 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 446,000 |
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 3,996,100 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 5,367,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 5,789,000 |
| Aug 26, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -0.40% | 5,876,000 |
| Aug 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 7,507,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,143,000 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,060,000 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,349,000 |
| Aug 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 4,127,000 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 3,567,000 |
| Aug 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 919,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 487,000 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 1,873,000 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 1,193,000 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 236,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,646,000 |
| Aug 7, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.61% | 788,000 |
| Aug 6, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.40% | 2,135,000 |
| Aug 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.05% | 475,000 |