Honghua Group Limited (HKG:0196)
Hong Kong · Delayed Price · Currency is HKD 0.2000
+0.0100 (5.26%)
Apr 17, 2026, 3:59 PM HKT
Honghua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 3,820,000 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 538,000 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 660,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 373,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 648,000 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 502,000 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 1,730,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.66% | 1,319,000 |
| Apr 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 611,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 724,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.66% | 1,999,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.09% | 329,000 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.65% | 3,890,000 |
| 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 |