Honghua Group Limited (HKG:0196)
Hong Kong · Delayed Price · Currency is HKD 0.1300
-0.0070 (-5.11%)
Jul 10, 2026, 3:23 PM HKT
Honghua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | - | -5.11% | 4,127,000 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.52% | 3,384,000 |
| Jul 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 524,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.32% | 22,000 |
| Jul 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.14% | 596,000 |
| Jul 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.11% | 852,000 |
| Jul 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,801,000 |
| Jun 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 212,000 |
| Jun 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.43% | 2,086,000 |
| Jun 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 568,000 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.07% | 2,730,000 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 120,000 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 677,000 |
| Jun 22, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 3.55% | 2,187,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.03% | 2,671,000 |
| Jun 17, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -8.82% | 1,167,000 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 331,000 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.59% | 338,000 |
| Jun 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.34% | 2,344,000 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,879,000 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | 111,000 |
| Jun 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 680,000 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.00% | 3,500,000 |
| Jun 5, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 4,038,000 |
| Jun 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.30% | 1,010,000 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 1,669,000 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 628,000 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.73% | 430,000 |
| May 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 3,764,000 |
| May 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.70% | 2,424,000 |
| May 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -3.83% | 3,450,000 |
| May 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.66% | 3,652,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 974,000 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,113,000 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 197,869 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.59% | 1,118,000 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 73,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 583,000 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.51% | 1,319,000 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 543,869 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,433,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.61% | 6,664,000 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.57% | 815,000 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 1,640,000 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.08% | 1,056,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 153,000 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 1,344,000 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.66% | 876,000 |
| Apr 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 149,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 611,000 |