China Hongqiao Group Limited (HKG:1378)
24.64
+0.54 (2.24%)
Aug 22, 2025, 4:08 PM HKT
China Hongqiao Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 4, 2025 | 18.56 | 18.74 | 17.96 | 18.42 | 18.42 | -1.39% | 34,314,661 |
Jul 3, 2025 | 18.28 | 18.74 | 18.20 | 18.68 | 18.68 | 2.98% | 29,713,686 |
Jul 2, 2025 | 18.24 | 18.70 | 18.02 | 18.14 | 18.14 | 0.89% | 34,994,372 |
Jun 30, 2025 | 17.80 | 18.22 | 17.62 | 17.98 | 17.98 | 0.45% | 24,971,172 |
Jun 27, 2025 | 18.30 | 18.54 | 17.58 | 17.90 | 17.90 | 0.11% | 49,664,327 |
Jun 26, 2025 | 17.12 | 18.04 | 16.98 | 17.88 | 17.88 | 4.20% | 51,826,157 |
Jun 25, 2025 | 17.02 | 17.34 | 16.88 | 17.16 | 17.16 | 1.42% | 28,208,910 |
Jun 24, 2025 | 16.34 | 17.28 | 16.34 | 16.92 | 16.92 | 6.42% | 54,601,884 |
Jun 23, 2025 | 15.84 | 16.22 | 15.76 | 15.90 | 15.90 | -1.24% | 20,337,243 |
Jun 20, 2025 | 15.70 | 16.14 | 15.58 | 16.10 | 16.10 | 2.94% | 28,516,787 |
Jun 19, 2025 | 16.46 | 16.46 | 15.50 | 15.64 | 15.64 | -4.98% | 33,024,113 |
Jun 18, 2025 | 15.92 | 16.70 | 15.84 | 16.46 | 16.46 | 3.39% | 45,513,615 |
Jun 17, 2025 | 15.82 | 15.98 | 15.60 | 15.92 | 15.92 | 1.27% | 17,867,642 |
Jun 16, 2025 | 15.74 | 16.10 | 15.40 | 15.72 | 15.72 | -0.13% | 17,173,483 |
Jun 13, 2025 | 15.68 | 15.96 | 15.50 | 15.74 | 15.74 | 0.77% | 23,676,220 |