China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	19.77	20.24	19.74	19.91	19.91	-0.10%	24,909,301
Nov 3, 2026	19.76	20.16	19.67	19.93	19.93	1.84%	24,908,301
Nov 2, 2026	20.22	20.22	19.51	19.57	19.57	-3.21%	25,906,739
Oct 30, 2026	19.99	20.36	19.90	20.22	20.22	1.81%	40,493,687
Oct 29, 2026	19.81	20.22	19.80	19.86	19.86	-0.20%	35,764,152
Oct 28, 2026	19.73	20.06	19.67	19.90	19.90	0.76%	33,848,353
Oct 27, 2026	19.50	19.93	19.47	19.75	19.75	1.28%	60,344,124
Oct 26, 2026	19.02	19.65	18.96	19.50	19.50	2.52%	50,864,838
Oct 23, 2026	17.80	19.12	17.75	19.02	19.02	5.55%	69,397,264
Oct 22, 2026	18.68	18.80	17.85	18.02	18.02	-4.76%	38,110,937
Oct 21, 2026	19.06	19.07	18.67	18.92	18.92	-0.21%	27,138,058
Oct 20, 2026	19.40	19.42	18.76	18.96	18.96	-3.46%	43,873,188
Oct 16, 2026	19.50	19.76	18.18	19.64	19.64	0.67%	93,999,708
Oct 15, 2026	20.40	20.48	19.35	19.51	19.51	-6.65%	61,179,220
Oct 14, 2026	21.30	21.48	20.82	20.90	20.90	-2.15%	26,523,090
Oct 13, 2026	21.14	21.46	20.96	21.36	21.36	0.95%	27,705,020
Oct 12, 2026	21.26	21.52	21.00	21.16	21.16	0.09%	27,525,656
Oct 9, 2026	21.20	21.30	20.78	21.14	21.14	0.86%	28,426,540
Oct 8, 2026	20.98	21.46	20.90	20.96	20.96	-0.10%	17,862,240
Oct 7, 2026	21.02	21.34	20.96	20.98	20.98	-1.04%	7,651,744
Oct 6, 2026	21.34	21.40	21.08	21.20	21.20	0.19%	7,874,180
Oct 5, 2026	21.14	21.44	21.02	21.16	21.16	-	6,210,924
Oct 2, 2026	21.18	21.18	20.82	21.16	21.16	-1.76%	10,306,144
Sep 30, 2026	21.06	21.56	20.96	21.54	21.54	2.28%	20,284,028
Sep 29, 2026	20.80	21.38	20.56	21.06	21.06	1.25%	25,748,004
Sep 28, 2026	20.56	20.92	20.46	20.80	20.80	0.39%	24,737,632
Sep 25, 2026	20.62	20.80	20.24	20.72	20.72	-0.48%	8,782,762
Sep 24, 2026	21.22	21.22	20.64	20.82	20.82	-2.25%	21,265,670
Sep 23, 2026	21.58	21.74	21.26	21.30	21.30	-0.28%	14,537,561
Sep 22, 2026	21.54	21.66	21.14	21.36	21.36	-1.39%	31,837,265
Sep 21, 2026	21.90	22.10	21.52	21.66	21.66	-2.08%	22,283,796
Sep 18, 2026	22.10	22.38	21.90	22.12	22.12	1.28%	27,144,160
Sep 17, 2026	21.32	22.18	21.32	21.84	21.84	-0.82%	17,052,785
Sep 16, 2026	21.60	22.04	21.24	22.02	22.02	2.51%	27,673,325
Sep 15, 2026	22.38	22.40	21.42	21.48	21.48	-3.24%	35,193,089
Sep 14, 2026	22.20	22.44	22.10	22.20	22.20	-1.33%	27,224,908
Sep 11, 2026	22.98	23.02	22.04	22.50	22.50	-4.01%	39,661,949
Sep 10, 2026	24.00	24.22	23.40	23.44	23.44	-4.17%	32,125,391
Sep 9, 2026	23.70	24.66	23.50	24.46	24.46	4.00%	38,480,624
Sep 8, 2026	23.14	23.84	23.10	23.52	23.52	1.55%	24,655,709
Sep 7, 2026	23.36	23.52	22.98	23.16	23.16	-1.03%	16,424,970
Sep 4, 2026	23.70	23.84	23.24	23.40	23.40	0.60%	22,277,277
Sep 3, 2026	22.98	23.78	22.92	23.26	23.26	2.74%	36,118,744
Sep 2, 2026	22.74	23.02	22.16	22.64	22.64	-2.25%	29,095,491
Sep 1, 2026	22.70	23.74	22.60	23.16	23.16	1.49%	30,650,800
Aug 31, 2026	23.00	23.00	22.40	22.82	22.82	-2.89%	36,856,539
Aug 28, 2026	23.14	23.86	23.00	23.50	23.50	1.56%	21,885,889
Aug 27, 2026	23.80	23.96	22.94	23.14	23.14	-2.28%	26,408,408
Aug 26, 2026	23.68	24.24	23.60	23.68	23.68	0.85%	21,501,128
Aug 25, 2026	23.98	24.12	23.12	23.48	23.48	-1.76%	28,776,974