Honghua Group Limited (HKG:0196)
Hong Kong · Delayed Price · Currency is HKD 0.1940
+0.0030 (1.57%)
May 8, 2026, 4:08 PM HKT
Honghua Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 1,056,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 274,000 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -3.47% | 2,679,000 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 283,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.86% | 406,000 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 4,189,000 |
| 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 |