China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	35.50	36.60	35.20	36.34	-	2.25%	16,513,746
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
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