Skip to main content
logo
China Hongqiao Group Limited (HKG:1378)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
19.92
-0.98 (-4.69%)
Oct 15, 2026, 10:10 AM HKT

China Hongqiao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202620.4020.4819.8519.9219.92-4.69%26,523,093
Oct 14, 202621.3021.4820.8220.9020.90-2.15%26,523,090
Oct 13, 202621.1421.4620.9621.3621.360.95%27,705,020
Oct 12, 202621.2621.5221.0021.1621.160.09%27,525,656
Oct 9, 202621.2021.3020.7821.1421.140.86%28,426,540
Oct 8, 202620.9821.4620.9020.9620.96-0.10%17,862,240
Oct 7, 202621.0221.3420.9620.9820.98-1.04%7,651,744
Oct 6, 202621.3421.4021.0821.2021.200.19%7,874,180
Oct 5, 202621.1421.4421.0221.1621.16-6,210,924
Oct 2, 202621.1821.1820.8221.1621.16-1.76%10,306,144
Sep 30, 202621.0621.5620.9621.5421.542.28%20,284,028
Sep 29, 202620.8021.3820.5621.0621.061.25%25,748,004
Sep 28, 202620.5620.9220.4620.8020.800.39%24,737,632
Sep 25, 202620.6220.8020.2420.7220.72-0.48%8,782,762
Sep 24, 202621.2221.2220.6420.8220.82-2.25%21,265,670
Sep 23, 202621.5821.7421.2621.3021.30-0.28%14,537,561
Sep 22, 202621.5421.6621.1421.3621.36-1.39%31,837,265
Sep 21, 202621.9022.1021.5221.6621.66-2.08%22,283,796
Sep 18, 202622.1022.3821.9022.1222.121.28%27,144,160
Sep 17, 202621.3222.1821.3221.8421.84-0.82%17,052,785
Sep 16, 202621.6022.0421.2422.0222.022.51%27,673,325
Sep 15, 202622.3822.4021.4221.4821.48-3.24%35,193,089
Sep 14, 202622.2022.4422.1022.2022.20-1.33%27,224,908
Sep 11, 202622.9823.0222.0422.5022.50-4.01%39,661,949
Sep 10, 202624.0024.2223.4023.4423.44-4.17%32,125,391
Sep 9, 202623.7024.6623.5024.4624.464.00%38,480,624
Sep 8, 202623.1423.8423.1023.5223.521.55%24,655,709
Sep 7, 202623.3623.5222.9823.1623.16-1.03%16,424,970
Sep 4, 202623.7023.8423.2423.4023.400.60%22,277,277
Sep 3, 202622.9823.7822.9223.2623.262.74%36,118,744
Sep 2, 202622.7423.0222.1622.6422.64-2.25%29,095,491
Sep 1, 202622.7023.7422.6023.1623.161.49%30,650,800
Aug 31, 202623.0023.0022.4022.8222.82-2.89%36,856,539
Aug 28, 202623.1423.8623.0023.5023.501.56%21,885,889
Aug 27, 202623.8023.9622.9423.1423.14-2.28%26,408,408
Aug 26, 202623.6824.2423.6023.6823.680.85%21,501,128
Aug 25, 202623.9824.1223.1223.4823.48-1.76%28,776,974
Aug 24, 202623.3024.1422.9623.9023.903.11%41,409,029
Aug 21, 202622.8423.4422.7623.1823.183.48%29,937,620
Aug 20, 202623.1023.1822.3622.4022.40-0.97%24,301,330
Aug 19, 202622.4022.8622.2022.6222.62-1.48%25,347,140
Aug 18, 202623.3023.4422.6222.9622.96-1.54%29,007,290
Aug 17, 202622.8423.4622.8023.3223.322.73%25,123,892
Aug 14, 202622.5022.9422.1422.7022.70-28,928,540
Aug 13, 202624.1024.1622.6022.7022.70-7.12%59,610,580
Aug 12, 202624.2425.1624.2224.4424.441.66%32,016,240
Aug 11, 202624.3825.1423.9024.0424.04-1.39%40,316,540
Aug 10, 202624.5024.9024.0424.3824.380.83%30,479,675
Aug 7, 202623.5624.3623.4624.1824.182.63%41,189,500
Aug 6, 202623.9424.0823.3423.5623.56-2.00%37,129,237