Skip to main content
logo
China Hongqiao Group Limited (HKG:1378)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
23.40
+0.14 (0.60%)
Sep 4, 2026, 4:08 PM HKT

China Hongqiao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202623.1623.4422.7222.8622.86-1.30%46,123,040
Jul 15, 202623.2023.3622.4423.1623.160.70%77,608,010
Jul 14, 202621.5023.2820.9823.0023.007.08%110,413,100
Jul 13, 202621.3021.9620.8021.4821.483.57%66,636,451
Jul 10, 202620.4021.3220.0620.7420.743.08%43,365,170
Jul 9, 202620.8020.8219.5720.1220.12-4.19%39,716,500
Jul 8, 202621.1821.5020.9221.0021.000.38%32,048,142
Jul 7, 202621.5421.8220.7220.9220.92-2.70%57,702,159
Jul 6, 202621.0022.2620.8221.5021.502.97%102,495,400
Jul 3, 202620.2621.1020.2620.8820.884.40%45,910,248
Jul 2, 202620.1020.3619.7420.0020.00-0.30%43,418,440
Jun 30, 202620.1820.5219.6220.0620.06-2.81%40,256,990
Jun 29, 202620.1420.8820.0220.6420.642.48%39,275,350
Jun 26, 202620.7020.9019.9320.1420.14-2.42%38,583,526