Skip to main content
logo
China Hongqiao Group Limited (HKG:1378)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.35
-0.45 (-2.16%)
Aug 1, 2025, 4:08 PM HKT

China Hongqiao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202520.7520.8520.0020.3520.35-2.16%34,248,380
Jul 31, 202521.1021.1020.4520.8020.80-2.12%33,484,057
Jul 30, 202521.4021.8021.1521.2521.25-0.47%34,527,461
Jul 29, 202521.1021.5020.8521.3521.350.95%25,797,182
Jul 28, 202521.4021.5520.8021.1521.15-1.86%24,879,823
Jul 25, 202521.9522.0021.3521.5521.55-2.05%37,110,065
Jul 24, 202520.6522.1520.6022.0022.006.28%48,541,323
Jul 23, 202521.0021.2520.3520.7020.70-0.72%39,830,759
Jul 22, 202520.1521.0020.0020.8520.853.47%35,957,946
Jul 21, 202519.5420.3019.4620.1520.154.62%40,437,442
Jul 18, 202518.8019.4618.7419.2619.263.44%30,795,888
Jul 17, 202518.3418.9618.2418.6218.621.64%31,516,996
Jul 16, 202518.1818.4817.9618.3218.320.77%18,175,310
Jul 15, 202518.0218.2017.9018.1818.180.89%14,352,222
Jul 14, 202518.1418.3417.8618.0218.02-1.10%21,942,903
Jul 11, 202518.1618.6618.0218.2218.220.33%21,428,048
Jul 10, 202517.9018.2817.8418.1618.161.45%23,012,562
Jul 9, 202518.1418.1417.5217.9017.90-1.10%30,289,250
Jul 8, 202517.9818.1617.8218.1018.100.78%25,402,260
Jul 7, 202518.2218.3617.8217.9617.96-2.50%29,133,593
Jul 4, 202518.5618.7417.9618.4218.42-1.39%34,314,661
Jul 3, 202518.2818.7418.2018.6818.682.98%29,713,686
Jul 2, 202518.2418.7018.0218.1418.140.89%34,994,372
Jun 30, 202517.8018.2217.6217.9817.980.45%24,971,172
Jun 27, 202518.3018.5417.5817.9017.900.11%49,664,327
Jun 26, 202517.1218.0416.9817.8817.884.20%51,826,157
Jun 25, 202517.0217.3416.8817.1617.161.42%28,208,910
Jun 24, 202516.3417.2816.3416.9216.926.42%54,601,884
Jun 23, 202515.8416.2215.7615.9015.90-1.24%20,337,243
Jun 20, 202515.7016.1415.5816.1016.102.94%28,516,787
Jun 19, 202516.4616.4615.5015.6415.64-4.98%33,024,113
Jun 18, 202515.9216.7015.8416.4616.463.39%45,513,615
Jun 17, 202515.8215.9815.6015.9215.921.27%17,867,642
Jun 16, 202515.7416.1015.4015.7215.72-0.13%17,173,483
Jun 13, 202515.6815.9615.5015.7415.740.77%23,676,220
Jun 12, 202515.8416.2015.3615.6215.62-1.76%71,718,099
Jun 11, 202515.2216.0415.1415.9015.904.61%39,081,054
Jun 10, 202514.5215.2614.5015.2015.204.83%35,509,971
Jun 9, 202514.6814.7014.2814.5014.50-0.55%15,629,788
Jun 6, 202514.2614.6614.2214.5814.582.82%28,056,075
Jun 5, 202514.4214.5214.1014.1814.18-1.12%25,066,042
Jun 4, 202514.1614.4814.1214.3414.341.70%15,934,327
Jun 3, 202514.1214.2814.0214.1014.100.71%18,498,897
Jun 2, 202513.9014.0013.6814.0014.00-0.14%9,004,420
May 30, 202514.3614.4213.9814.0214.02-2.37%28,961,783
May 29, 202514.3014.4814.1814.3614.360.42%18,979,600
May 28, 202514.0814.3014.0814.3014.301.71%16,716,794
May 27, 202514.4214.5413.8214.0614.06-1.95%35,965,453
May 26, 202514.5814.6814.3014.3414.34-1.65%23,910,488
May 23, 202514.5014.6814.3414.5814.58-0.27%26,250,742