Skip to main content
logo
China Hongqiao Group Limited (HKG:1378)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
27.72
+1.14 (4.29%)
Oct 24, 2025, 4:08 PM HKT

China Hongqiao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202527.1027.7626.8427.7227.724.29%32,269,771
Oct 23, 202525.5026.9425.4426.5826.584.48%43,255,665
Oct 22, 202524.9025.5224.1625.4425.440.39%31,233,231
Oct 21, 202525.8026.2225.2225.3425.34-33,573,172
Oct 20, 202525.9426.0825.0225.3425.340.32%29,494,840
Oct 17, 202526.4226.6225.0425.2625.26-3.00%30,944,896
Oct 16, 202526.2026.9825.7626.0426.040.54%31,012,486
Oct 15, 202525.6026.0024.8825.9025.902.45%37,561,302
Oct 14, 202526.5827.6025.0625.2825.28-4.10%53,988,476
Oct 13, 202525.0626.4425.0626.3626.361.00%33,062,908
Oct 10, 202527.5227.5825.9426.1026.10-5.98%37,879,447
Oct 9, 202527.3028.0226.8027.7627.763.12%36,216,913
Oct 8, 202526.8227.2826.1026.9226.921.51%13,187,215
Oct 6, 202526.6427.3626.4626.5226.52-1.19%7,933,425
Oct 3, 202526.9027.1826.5026.8426.84-0.81%8,873,408
Oct 2, 202526.4227.2626.1827.0627.062.42%14,497,929
Sep 30, 202526.2027.0025.9626.4226.421.85%36,144,602
Sep 29, 202525.0626.1224.7425.9425.943.93%30,550,167
Sep 26, 202524.5025.4624.4224.9624.960.97%28,055,197
Sep 25, 202525.9626.0824.6224.7224.72-3.06%41,723,950
Sep 24, 202525.5026.0425.0625.5025.500.24%26,977,974
Sep 23, 202526.2426.4624.9025.4425.44-3.05%34,764,585
Sep 22, 202526.4826.7425.6226.2426.24-0.83%21,732,741
Sep 19, 202525.3026.6425.2626.4626.464.67%40,122,639
Sep 18, 202525.4825.8425.0025.2825.28-2.02%30,035,045
Sep 17, 202525.8425.9625.0425.8025.80-0.15%31,365,716
Sep 16, 202526.8826.9024.8625.8425.84-2.86%44,414,740
Sep 15, 202526.9027.0426.3426.6026.60-0.89%21,893,397
Sep 12, 202525.7026.8425.7026.8426.847.02%43,082,689
Sep 11, 202524.2625.4424.2025.0825.083.64%36,405,408
Sep 10, 202523.9224.4223.7024.2024.201.00%26,598,277
Sep 9, 202524.7224.9423.7623.9623.96-2.60%38,149,279
Sep 8, 202525.0225.3624.3824.6024.60-1.44%28,961,043
Sep 5, 202523.9425.0223.8824.9624.965.14%30,943,650
Sep 4, 202525.3225.4823.5623.7423.74-6.17%66,464,504
Sep 3, 202524.8625.5624.6825.3025.301.77%35,011,449
Sep 2, 202525.7026.0224.6024.8624.86-3.27%89,878,961
Sep 1, 202525.7425.9625.6625.7025.701.02%41,012,244
Aug 29, 202525.4825.7225.4425.4425.440.95%33,859,373
Aug 28, 202525.2025.4225.1625.2025.20-40,856,753
Aug 27, 202524.9625.5624.9625.2025.201.12%37,367,056
Aug 26, 202524.7225.3824.6224.9224.921.55%35,043,453
Aug 25, 202525.2025.6024.4224.5424.54-0.41%43,602,829
Aug 22, 202524.4824.7224.1624.6424.642.24%46,638,523
Aug 21, 202524.0824.6623.8624.1024.101.69%43,242,140
Aug 20, 202523.4824.2223.2223.7023.700.68%31,732,230
Aug 19, 202523.4024.0023.3823.5423.541.29%27,521,929
Aug 18, 202523.3623.8022.1023.2423.24-0.60%58,103,818
Aug 15, 202522.3023.4622.2423.3823.384.47%29,339,642
Aug 14, 202522.8423.1022.3022.3822.38-2.01%27,599,740