China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.72	23.78	22.96	23.30	23.30	-2.67%	39,716,970
Jul 23, 2026	23.22	24.72	23.00	23.94	23.94	3.37%	70,137,298
Jul 22, 2026	22.40	23.42	22.40	23.16	23.16	2.21%	41,421,641
Jul 21, 2026	22.64	22.92	21.88	22.66	22.66	-	37,709,136
Jul 20, 2026	22.20	22.88	22.00	22.66	22.66	2.53%	58,363,275
Jul 17, 2026	22.84	22.88	21.54	22.10	22.10	-3.32%	47,375,040
Jul 16, 2026	23.16	23.44	22.72	22.86	22.86	-1.30%	46,123,040
Jul 15, 2026	23.20	23.36	22.44	23.16	23.16	0.70%	77,608,010
Jul 14, 2026	21.50	23.28	20.98	23.00	23.00	7.08%	110,413,100
Jul 13, 2026	21.30	21.96	20.80	21.48	21.48	3.57%	66,636,451
Jul 10, 2026	20.40	21.32	20.06	20.74	20.74	3.08%	43,365,170
Jul 9, 2026	20.80	20.82	19.57	20.12	20.12	-4.19%	39,716,500
Jul 8, 2026	21.18	21.50	20.92	21.00	21.00	0.38%	32,048,142
Jul 7, 2026	21.54	21.82	20.72	20.92	20.92	-2.70%	57,702,159
Jul 6, 2026	21.00	22.26	20.82	21.50	21.50	2.97%	102,495,400
Jul 3, 2026	20.26	21.10	20.26	20.88	20.88	4.40%	45,910,248
Jul 2, 2026	20.10	20.36	19.74	20.00	20.00	-0.30%	43,418,440
Jun 30, 2026	20.18	20.52	19.62	20.06	20.06	-2.81%	40,256,990
Jun 29, 2026	20.14	20.88	20.02	20.64	20.64	2.48%	39,275,350
Jun 26, 2026	20.70	20.90	19.93	20.14	20.14	-2.42%	38,583,526
Jun 25, 2026	21.58	21.74	20.24	20.64	20.64	-5.23%	66,296,970
Jun 24, 2026	22.26	22.26	21.42	21.78	21.78	-1.18%	34,890,390
Jun 23, 2026	22.80	23.04	21.84	22.04	22.04	-3.16%	61,518,070
Jun 22, 2026	22.80	23.02	21.52	22.76	22.76	0.09%	79,816,450
Jun 18, 2026	23.42	23.94	22.26	22.74	22.74	-4.29%	108,319,400
Jun 17, 2026	24.06	24.44	23.34	23.76	23.76	-1.98%	108,507,800
Jun 16, 2026	25.80	25.98	23.88	24.24	24.24	-7.13%	113,905,800
Jun 15, 2026	27.82	27.92	25.92	26.10	26.10	-3.19%	59,354,430
Jun 12, 2026	27.40	27.80	26.72	26.96	26.96	0.60%	38,577,110
Jun 11, 2026	26.44	27.02	26.10	26.80	26.80	0.83%	39,173,120
Jun 10, 2026	26.28	26.74	25.56	26.58	26.58	-0.75%	58,243,220
Jun 9, 2026	26.78	27.12	25.94	26.78	26.78	-	38,755,732
Jun 8, 2026	25.66	26.82	24.88	26.78	26.78	0.98%	95,536,100
Jun 5, 2026	27.24	27.46	26.42	26.52	26.52	-2.86%	82,944,100
Jun 4, 2026	28.76	28.76	26.82	27.30	27.30	-5.21%	65,343,980
Jun 3, 2026	28.98	28.98	28.28	28.80	28.80	-0.62%	47,189,910
Jun 2, 2026	28.88	29.88	28.60	28.98	28.98	1.47%	44,447,130
Jun 1, 2026	28.02	28.70	27.72	28.56	28.56	1.93%	34,371,460
May 29, 2026	29.30	29.30	27.68	28.02	28.02	-2.71%	105,253,900
May 28, 2026	30.20	30.20	28.66	28.80	28.80	-5.39%	45,889,730
May 27, 2026	31.34	31.48	30.20	30.44	30.44	-1.93%	24,981,140
May 26, 2026	29.62	31.30	28.60	31.04	31.04	4.79%	50,183,706
May 22, 2026	30.00	30.20	29.38	29.62	29.62	1.33%	23,138,240
May 21, 2026	32.36	32.36	30.70	30.88	29.23	-2.46%	41,123,700
May 20, 2026	31.08	31.78	30.64	31.66	29.97	2.99%	29,699,100
May 19, 2026	30.70	30.96	30.00	30.74	29.10	-0.52%	51,697,710
May 18, 2026	31.46	31.46	30.44	30.90	29.25	-1.78%	47,320,200
May 15, 2026	33.60	33.62	31.42	31.46	29.78	-5.92%	59,245,180
May 14, 2026	34.60	34.66	33.16	33.44	31.65	-1.53%	36,101,150
May 13, 2026	33.38	33.96	33.24	33.96	32.15	1.86%	29,958,990