Honghua Group Limited (HKG:0196)
Hong Kong · Delayed Price · Currency is HKD 0.1940
+0.0050 (2.65%)
At close: Mar 27, 2026
Honghua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -0.53% | 125,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.03% | 1,448,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 1,088,000 |
| Mar 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.70% | 2,721,000 |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | 989,000 |
| Mar 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.66% | 1,507,000 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.08% | 10,741,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 556,000 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,053,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,097,000 |
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.93% | 2,661,000 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.30% | 2,160,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 6.53% | 5,117,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.24% | 7,732,000 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | 1.45% | 6,466,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,247,000 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.36% | 2,526,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.83% | 8,484,000 |
| Mar 3, 2026 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -4.56% | 24,741,000 |
| Mar 2, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.76% | 23,170,000 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 616,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 506,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 2,600,000 |
| Feb 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 2,397,000 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.53% | 1,297,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 814,000 |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 422,000 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 4,191,000 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 3,113,000 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 1,665,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 614,000 |
| Feb 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 3,319,000 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 536,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 1,791,000 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.12% | 3,627,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 918,000 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,470,000 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | 2,592,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.39% | 2,488,000 |
| Jan 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.98% | 5,398,000 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 4,937,000 |
| Jan 26, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 14.53% | 9,157,000 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,189,000 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 2,818,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 272,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 309,000 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.16% | 618,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 1,218,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 204,000 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.35% | 1,591,000 |