China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	38.18	38.60	36.38	36.70	36.70	-3.42%	36,145,200
Mar 2, 2026	36.06	38.34	35.78	38.00	38.00	7.16%	59,349,390
Feb 27, 2026	36.40	37.20	35.44	35.46	35.46	-1.66%	40,276,360
Feb 26, 2026	37.18	37.24	36.02	36.06	36.06	-1.74%	22,326,160
Feb 25, 2026	36.90	37.20	35.90	36.70	36.70	1.89%	31,673,850
Feb 24, 2026	37.30	37.30	35.40	36.02	36.02	-3.43%	27,733,690
Feb 23, 2026	37.40	38.08	36.98	37.30	37.30	2.47%	13,812,550
Feb 20, 2026	37.20	37.38	36.08	36.40	36.40	-0.55%	12,821,290
Feb 16, 2026	35.50	36.94	35.30	36.60	36.60	3.92%	9,471,494
Feb 13, 2026	37.00	37.10	34.58	35.22	35.22	-5.37%	51,114,840
Feb 12, 2026	37.02	37.74	36.52	37.22	37.22	1.36%	22,272,800
Feb 11, 2026	36.88	37.16	36.20	36.72	36.72	-0.43%	26,442,560
Feb 10, 2026	35.66	36.90	35.66	36.88	36.88	4.48%	44,331,400
Feb 9, 2026	35.38	35.68	34.84	35.30	35.30	2.32%	22,771,060
Feb 6, 2026	33.90	34.80	33.02	34.50	34.50	-1.37%	45,234,280
Feb 5, 2026	35.14	35.74	33.58	34.98	34.98	-2.35%	36,015,990
Feb 4, 2026	35.36	36.18	35.18	35.82	35.82	1.47%	30,426,290
Feb 3, 2026	35.42	36.00	34.24	35.30	35.30	1.26%	66,166,860
Feb 2, 2026	34.28	36.12	33.90	34.86	34.86	-3.49%	65,153,670
Jan 30, 2026	38.58	38.86	36.12	36.12	36.12	-9.29%	65,951,200
Jan 29, 2026	40.66	41.36	38.34	39.82	39.82	-0.99%	58,461,340
Jan 28, 2026	38.00	40.38	37.60	40.22	40.22	7.31%	59,408,360
Jan 27, 2026	37.38	37.92	36.32	37.48	37.48	2.52%	42,539,030
Jan 26, 2026	36.38	37.24	36.12	36.56	36.56	1.95%	28,119,170
Jan 23, 2026	35.98	36.24	35.34	35.86	35.86	1.24%	28,643,432
Jan 22, 2026	36.94	37.12	35.28	35.42	35.42	-3.01%	36,160,020
Jan 21, 2026	35.50	36.60	35.20	36.52	36.52	2.76%	30,740,330
Jan 20, 2026	35.54	35.86	33.88	35.54	35.54	-0.28%	45,289,160
Jan 19, 2026	35.64	36.02	34.80	35.64	35.64	1.42%	28,339,403
Jan 16, 2026	36.00	36.90	34.88	35.14	35.14	-1.51%	37,345,930
Jan 15, 2026	36.10	36.84	34.64	35.68	35.68	-1.22%	46,967,670
Jan 14, 2026	36.40	36.62	35.50	36.12	36.12	0.78%	39,557,161
Jan 13, 2026	35.56	36.18	34.50	35.84	35.84	1.41%	45,469,620
Jan 12, 2026	35.04	35.84	34.38	35.34	35.34	1.79%	40,733,180
Jan 9, 2026	34.36	35.24	33.72	34.72	34.72	1.11%	35,427,062
Jan 8, 2026	35.28	35.28	33.86	34.34	34.34	-3.27%	40,729,050
Jan 7, 2026	35.80	36.98	35.32	35.50	35.50	0.68%	43,198,031
Jan 6, 2026	34.28	35.94	33.96	35.26	35.26	6.14%	79,225,760
Jan 5, 2026	34.62	35.18	32.98	33.22	33.22	-2.35%	70,621,270
Jan 2, 2026	32.90	34.10	32.66	34.02	34.02	4.29%	18,968,250
Dec 31, 2025	32.66	33.20	32.36	32.62	32.62	-	15,392,640
Dec 30, 2025	31.00	32.78	30.84	32.62	32.62	2.71%	34,323,060
Dec 29, 2025	33.38	33.76	31.60	31.76	31.76	-1.73%	32,666,770
Dec 24, 2025	31.84	32.46	31.28	32.32	32.32	2.34%	19,667,410
Dec 23, 2025	32.50	32.66	31.32	31.58	31.58	-1.50%	24,206,720
Dec 22, 2025	32.30	32.66	31.64	32.06	32.06	1.14%	29,548,140
Dec 19, 2025	32.02	32.20	30.94	31.70	31.70	0.63%	56,168,830
Dec 18, 2025	31.54	31.78	31.08	31.50	31.50	-0.13%	20,288,000
Dec 17, 2025	31.04	31.90	31.00	31.54	31.54	1.61%	21,481,580
Dec 16, 2025	31.88	32.00	29.90	31.04	31.04	-2.82%	46,668,110