Skip to main content
logo
China Hongqiao Group Limited (HKG:1378)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.82
-0.48 (-2.25%)
Sep 24, 2026, 4:08 PM HKT

China Hongqiao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202623.5824.1623.5024.0424.042.30%47,877,940
Aug 4, 202622.8423.5022.6023.5023.502.35%38,009,690
Aug 3, 202623.8023.9022.6622.9622.96-6.44%67,204,890
Jul 31, 202623.9424.7623.6024.5424.542.08%41,117,733
Jul 30, 202624.0024.5623.7624.0424.041.01%39,643,730
Jul 29, 202623.4223.9623.2223.8023.803.48%33,393,220
Jul 28, 202623.0823.1422.3423.0023.00-0.86%46,575,180
Jul 27, 202623.3023.5423.0423.2023.20-0.43%22,553,450
Jul 24, 202623.7223.7822.9623.3023.30-2.67%39,716,970
Jul 23, 202623.2224.7223.0023.9423.943.37%70,137,298
Jul 22, 202622.4023.4222.4023.1623.162.21%41,421,641
Jul 21, 202622.6422.9221.8822.6622.66-37,709,136
Jul 20, 202622.2022.8822.0022.6622.662.53%58,363,275
Jul 17, 202622.8422.8821.5422.1022.10-3.32%47,375,040