Honghua Group Limited (HKG:0196)
Hong Kong · Delayed Price · Currency is HKD 0.2500
-0.0020 (-0.80%)
Aug 22, 2025, 3:41 PM HKT
Honghua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,891,000 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 5,059,000 |
| 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 |
| Aug 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 2,498,000 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 993,000 |
| Jul 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.64% | 1,523,000 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.27% | 4,375,000 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 1,391,000 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.53% | 1,278,000 |
| Jul 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 3,819,000 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 2,344,000 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 3,768,000 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,137,000 |
| Jul 21, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.49% | 7,404,000 |
| Jul 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 859,000 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.26% | 800,000 |
| Jul 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.70% | 5,399,000 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.67% | 3,936,000 |
| Jul 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.91% | 4,326,000 |
| Jul 11, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.50% | 11,834,000 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 10,870,000 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,400,000 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 1,719,000 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 6,658,000 |
| Jul 4, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 0.46% | 2,685,000 |
| Jul 3, 2025 | 0.23 | 0.25 | 0.21 | 0.22 | 0.22 | 6.40% | 11,120,000 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 1,932,000 |
| Jun 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 1,815,000 |
| Jun 27, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.53% | 1,569,000 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 6,991,000 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 2,936,000 |
| Jun 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.29% | 4,635,000 |
| Jun 23, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 7,056,000 |
| Jun 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 3,562,000 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.88% | 2,537,000 |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.52% | 8,327,000 |
| Jun 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 3,400,000 |
| Jun 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.03% | 10,192,000 |
| Jun 13, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.23% | 22,921,000 |