China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	31.00	33.20	31.00	33.00	-	1.16%	4,210,017
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
Dec 15, 2025	32.50	32.72	31.66	31.94	31.94	-2.26%	28,688,840
Dec 12, 2025	32.40	32.76	31.66	32.68	32.68	4.21%	37,845,460
Dec 11, 2025	32.50	32.76	31.22	31.36	31.36	-2.00%	29,441,700
Dec 10, 2025	31.56	32.06	31.06	32.00	32.00	2.11%	30,928,570
Dec 9, 2025	32.62	32.62	31.00	31.34	31.34	-3.87%	39,427,730
Dec 8, 2025	33.58	33.60	32.30	32.60	32.60	-3.38%	58,061,060
Dec 5, 2025	33.18	33.74	33.08	33.74	33.74	2.24%	60,383,180
Dec 4, 2025	33.86	34.32	32.58	33.00	33.00	0.18%	39,291,055
Dec 3, 2025	32.00	33.40	31.74	32.94	32.94	2.30%	31,904,040
Dec 2, 2025	31.92	32.24	31.62	32.20	32.20	1.32%	28,185,830
Dec 1, 2025	31.50	32.14	31.06	31.78	31.78	2.98%	40,633,060
Nov 28, 2025	30.72	31.04	30.22	30.86	30.86	0.65%	23,544,830
Nov 27, 2025	30.94	31.12	30.30	30.66	30.66	2.47%	30,890,350
Nov 26, 2025	30.60	30.80	29.82	29.92	29.92	-1.97%	35,508,977
Nov 25, 2025	30.60	31.34	30.24	30.52	30.52	2.90%	53,658,950
Nov 24, 2025	29.82	30.10	29.04	29.66	29.66	0.47%	43,896,360
Nov 21, 2025	30.00	30.22	29.22	29.52	29.52	-3.78%	45,891,130
Nov 20, 2025	30.72	31.68	30.16	30.68	30.68	0.20%	67,034,930
Nov 19, 2025	30.58	30.84	30.10	30.62	30.62	0.72%	44,121,700
Nov 18, 2025	29.80	30.82	29.66	30.40	30.40	-5.88%	577,405,400
Nov 17, 2025	33.20	33.52	32.00	32.30	32.30	-3.64%	58,633,520
Nov 14, 2025	34.10	34.80	33.48	33.52	33.52	-3.95%	36,041,690
Nov 13, 2025	34.04	35.10	33.88	34.90	34.90	2.53%	36,781,920
Nov 12, 2025	32.80	34.26	32.22	34.04	34.04	5.06%	41,424,580
Nov 11, 2025	32.50	33.16	31.80	32.40	32.40	1.50%	28,680,720
Nov 10, 2025	32.40	32.72	31.32	31.92	31.92	-1.24%	38,238,530
Nov 7, 2025	31.88	32.88	31.80	32.32	32.32	-0.31%	32,093,760
Nov 6, 2025	29.78	32.64	29.52	32.42	32.42	9.90%	47,388,940
Nov 5, 2025	28.68	29.76	28.30	29.50	29.50	-0.61%	26,340,980
Nov 4, 2025	30.42	30.74	29.24	29.68	29.68	-2.43%	35,882,550
Nov 3, 2025	29.66	30.80	28.82	30.42	30.42	3.05%	39,182,710
Oct 31, 2025	29.78	30.36	29.30	29.52	29.52	-1.34%	30,578,720
Oct 30, 2025	28.66	30.04	28.60	29.92	29.92	8.17%	51,779,760
Oct 28, 2025	28.58	28.96	27.42	27.66	27.66	-3.35%	26,761,860
Oct 27, 2025	27.88	28.96	27.36	28.62	28.62	3.25%	26,364,410
Oct 24, 2025	27.10	27.76	26.84	27.72	27.72	4.29%	32,248,770
Oct 23, 2025	25.50	26.94	25.44	26.58	26.58	4.48%	43,250,660
Oct 22, 2025	24.90	25.52	24.16	25.44	25.44	0.39%	31,231,730
Oct 21, 2025	25.80	26.22	25.22	25.34	25.34	-	33,570,170
Oct 20, 2025	25.94	26.08	25.02	25.34	25.34	0.32%	29,494,840