China Hongqiao Group Limited (HKG:1378)
Hong Kong · Delayed Price · Currency is HKD 26.84
+1.76 (7.02%)
Sep 12, 2025, 4:08 PM HKT
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.70 | 26.84 | 25.70 | 26.84 | 26.84 | 7.02% | 43,082,689 |
| Sep 11, 2025 | 24.26 | 25.44 | 24.20 | 25.08 | 25.08 | 3.64% | 36,405,408 |
| Sep 10, 2025 | 23.92 | 24.42 | 23.70 | 24.20 | 24.20 | 1.00% | 26,598,277 |
| Sep 9, 2025 | 24.72 | 24.94 | 23.76 | 23.96 | 23.96 | -2.60% | 38,149,279 |
| Sep 8, 2025 | 25.02 | 25.36 | 24.38 | 24.60 | 24.60 | -1.44% | 28,961,043 |
| Sep 5, 2025 | 23.94 | 25.02 | 23.88 | 24.96 | 24.96 | 5.14% | 30,943,650 |
| Sep 4, 2025 | 25.32 | 25.48 | 23.56 | 23.74 | 23.74 | -6.17% | 66,464,504 |
| Sep 3, 2025 | 24.86 | 25.56 | 24.68 | 25.30 | 25.30 | 1.77% | 35,011,449 |
| Sep 2, 2025 | 25.70 | 26.02 | 24.60 | 24.86 | 24.86 | -3.27% | 89,878,961 |
| Sep 1, 2025 | 25.74 | 25.96 | 25.66 | 25.70 | 25.70 | 1.02% | 41,012,244 |
| Aug 29, 2025 | 25.48 | 25.72 | 25.44 | 25.44 | 25.44 | 0.95% | 33,859,373 |
| Aug 28, 2025 | 25.20 | 25.42 | 25.16 | 25.20 | 25.20 | - | 40,856,753 |
| Aug 27, 2025 | 24.96 | 25.56 | 24.96 | 25.20 | 25.20 | 1.12% | 37,367,056 |
| Aug 26, 2025 | 24.72 | 25.38 | 24.62 | 24.92 | 24.92 | 1.55% | 35,043,453 |
| Aug 25, 2025 | 25.20 | 25.60 | 24.42 | 24.54 | 24.54 | -0.41% | 43,602,829 |
| Aug 22, 2025 | 24.48 | 24.72 | 24.16 | 24.64 | 24.64 | 2.24% | 46,638,523 |
| Aug 21, 2025 | 24.08 | 24.66 | 23.86 | 24.10 | 24.10 | 1.69% | 43,242,140 |
| Aug 20, 2025 | 23.48 | 24.22 | 23.22 | 23.70 | 23.70 | 0.68% | 31,732,230 |
| Aug 19, 2025 | 23.40 | 24.00 | 23.38 | 23.54 | 23.54 | 1.29% | 27,521,929 |
| Aug 18, 2025 | 23.36 | 23.80 | 22.10 | 23.24 | 23.24 | -0.60% | 58,103,818 |
| Aug 15, 2025 | 22.30 | 23.46 | 22.24 | 23.38 | 23.38 | 4.47% | 29,339,642 |
| Aug 14, 2025 | 22.84 | 23.10 | 22.30 | 22.38 | 22.38 | -2.01% | 27,599,740 |
| Aug 13, 2025 | 22.38 | 23.04 | 22.38 | 22.84 | 22.84 | 2.70% | 24,885,008 |
| Aug 12, 2025 | 22.32 | 22.56 | 21.92 | 22.24 | 22.24 | 0.18% | 17,687,014 |
| Aug 11, 2025 | 22.82 | 23.00 | 22.08 | 22.20 | 22.20 | -2.03% | 19,232,100 |
| Aug 8, 2025 | 21.78 | 22.72 | 21.70 | 22.66 | 22.66 | 3.75% | 30,819,692 |
| Aug 7, 2025 | 21.54 | 21.98 | 21.38 | 21.84 | 21.84 | 1.30% | 19,841,426 |
| Aug 6, 2025 | 21.22 | 21.66 | 21.14 | 21.56 | 21.56 | 1.22% | 17,321,301 |
| Aug 5, 2025 | 20.94 | 21.40 | 20.60 | 21.30 | 21.30 | 1.72% | 22,102,015 |
| Aug 4, 2025 | 20.14 | 20.98 | 20.06 | 20.94 | 20.94 | 2.90% | 25,211,773 |
| Aug 1, 2025 | 20.75 | 20.85 | 20.00 | 20.35 | 20.35 | -2.16% | 34,248,380 |
| Jul 31, 2025 | 21.10 | 21.10 | 20.45 | 20.80 | 20.80 | -2.12% | 33,484,057 |
| Jul 30, 2025 | 21.40 | 21.80 | 21.15 | 21.25 | 21.25 | -0.47% | 34,527,461 |
| Jul 29, 2025 | 21.10 | 21.50 | 20.85 | 21.35 | 21.35 | 0.95% | 25,797,182 |
| Jul 28, 2025 | 21.40 | 21.55 | 20.80 | 21.15 | 21.15 | -1.86% | 24,879,823 |
| Jul 25, 2025 | 21.95 | 22.00 | 21.35 | 21.55 | 21.55 | -2.05% | 37,110,065 |
| Jul 24, 2025 | 20.65 | 22.15 | 20.60 | 22.00 | 22.00 | 6.28% | 48,541,323 |
| Jul 23, 2025 | 21.00 | 21.25 | 20.35 | 20.70 | 20.70 | -0.72% | 39,830,759 |
| Jul 22, 2025 | 20.15 | 21.00 | 20.00 | 20.85 | 20.85 | 3.47% | 35,957,946 |
| Jul 21, 2025 | 19.54 | 20.30 | 19.46 | 20.15 | 20.15 | 4.62% | 40,437,442 |
| Jul 18, 2025 | 18.80 | 19.46 | 18.74 | 19.26 | 19.26 | 3.44% | 30,795,888 |
| Jul 17, 2025 | 18.34 | 18.96 | 18.24 | 18.62 | 18.62 | 1.64% | 31,516,996 |
| Jul 16, 2025 | 18.18 | 18.48 | 17.96 | 18.32 | 18.32 | 0.77% | 18,175,310 |
| Jul 15, 2025 | 18.02 | 18.20 | 17.90 | 18.18 | 18.18 | 0.89% | 14,352,222 |
| Jul 14, 2025 | 18.14 | 18.34 | 17.86 | 18.02 | 18.02 | -1.10% | 21,942,903 |
| Jul 11, 2025 | 18.16 | 18.66 | 18.02 | 18.22 | 18.22 | 0.33% | 21,428,048 |
| Jul 10, 2025 | 17.90 | 18.28 | 17.84 | 18.16 | 18.16 | 1.45% | 23,012,562 |
| Jul 9, 2025 | 18.14 | 18.14 | 17.52 | 17.90 | 17.90 | -1.10% | 30,289,250 |
| Jul 8, 2025 | 17.98 | 18.16 | 17.82 | 18.10 | 18.10 | 0.78% | 25,402,260 |
| Jul 7, 2025 | 18.22 | 18.36 | 17.82 | 17.96 | 17.96 | -2.50% | 29,133,593 |