Texhong International Group Limited (HKG:2678)
Hong Kong · Delayed Price · Currency is HKD 5.23
+0.27 (5.44%)
Sep 19, 2025, 4:08 PM HKT
HKG:2678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.97 | 5.23 | 4.91 | 5.23 | 5.23 | 5.44% | 828,500 |
| Sep 18, 2025 | 4.95 | 4.96 | 4.91 | 4.96 | 4.96 | -0.60% | 201,500 |
| Sep 17, 2025 | 4.95 | 5.05 | 4.95 | 4.99 | 4.99 | 0.81% | 425,500 |
| Sep 16, 2025 | 4.97 | 4.97 | 4.92 | 4.95 | 4.95 | -0.20% | 13,000 |
| Sep 15, 2025 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 0.20% | 367,500 |
| Sep 12, 2025 | 4.93 | 4.99 | 4.92 | 4.95 | 4.95 | 0.81% | 132,000 |
| Sep 11, 2025 | 4.98 | 4.98 | 4.90 | 4.91 | 4.91 | -0.20% | 93,000 |
| Sep 10, 2025 | 4.91 | 4.98 | 4.90 | 4.92 | 4.92 | -1.20% | 391,000 |
| Sep 9, 2025 | 4.90 | 4.99 | 4.87 | 4.98 | 4.98 | 2.05% | 322,500 |
| Sep 8, 2025 | 4.92 | 4.92 | 4.80 | 4.88 | 4.88 | 0.41% | 264,000 |
| Sep 5, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 2.10% | 288,500 |
| Sep 4, 2025 | 4.87 | 4.87 | 4.71 | 4.76 | 4.76 | -2.26% | 117,500 |
| Sep 3, 2025 | 4.75 | 4.90 | 4.75 | 4.87 | 4.87 | 3.84% | 368,500 |
| Sep 2, 2025 | 4.66 | 4.75 | 4.58 | 4.69 | 4.69 | 1.08% | 853,000 |
| Sep 1, 2025 | 4.66 | 4.83 | 4.57 | 4.64 | 4.64 | -1.28% | 1,247,000 |
| Aug 29, 2025 | 4.78 | 4.85 | 4.65 | 4.70 | 4.70 | -1.26% | 523,500 |
| Aug 28, 2025 | 4.73 | 4.85 | 4.65 | 4.76 | 4.76 | -8.29% | 1,425,000 |
| Aug 27, 2025 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | -1.52% | 149,000 |
| Aug 26, 2025 | 5.24 | 5.30 | 5.17 | 5.27 | 5.27 | 1.35% | 1,304,500 |
| Aug 25, 2025 | 5.37 | 5.37 | 5.13 | 5.20 | 5.20 | -3.17% | 822,602 |
| Aug 22, 2025 | 5.20 | 5.48 | 5.19 | 5.37 | 5.37 | 4.27% | 736,000 |
| Aug 21, 2025 | 5.12 | 5.18 | 5.06 | 5.15 | 5.15 | 2.79% | 241,500 |
| Aug 20, 2025 | 5.02 | 5.14 | 4.99 | 5.01 | 5.01 | 0.20% | 132,000 |
| Aug 19, 2025 | 5.14 | 5.21 | 4.98 | 5.00 | 5.00 | -1.96% | 429,000 |
| Aug 18, 2025 | 5.14 | 5.20 | 5.10 | 5.10 | 5.10 | -0.58% | 437,500 |
| Aug 15, 2025 | 5.18 | 5.18 | 5.08 | 5.13 | 5.13 | -0.77% | 85,500 |
| Aug 14, 2025 | 5.27 | 5.28 | 5.03 | 5.17 | 5.17 | -1.15% | 438,500 |
| Aug 13, 2025 | 5.14 | 5.27 | 5.02 | 5.23 | 5.23 | 2.55% | 1,020,000 |
| Aug 12, 2025 | 4.87 | 5.15 | 4.87 | 5.10 | 5.10 | 4.94% | 429,500 |
| Aug 11, 2025 | 4.90 | 4.95 | 4.85 | 4.86 | 4.86 | -1.62% | 364,000 |
| Aug 8, 2025 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | 0.61% | 82,500 |
| Aug 7, 2025 | 4.90 | 5.00 | 4.86 | 4.91 | 4.91 | 1.24% | 314,500 |
| Aug 6, 2025 | 4.89 | 4.90 | 4.82 | 4.85 | 4.85 | -1.22% | 125,500 |
| Aug 5, 2025 | 4.95 | 4.99 | 4.88 | 4.91 | 4.91 | -0.81% | 135,000 |
| Aug 4, 2025 | 4.75 | 4.95 | 4.74 | 4.95 | 4.95 | 4.21% | 186,000 |
| Aug 1, 2025 | 4.91 | 4.91 | 4.71 | 4.75 | 4.75 | -0.42% | 293,500 |
| Jul 31, 2025 | 4.96 | 4.96 | 4.75 | 4.77 | 4.77 | -3.83% | 396,500 |
| Jul 30, 2025 | 5.25 | 5.25 | 4.89 | 4.96 | 4.96 | -0.80% | 659,000 |
| Jul 29, 2025 | 5.25 | 5.25 | 4.92 | 5.00 | 5.00 | -4.94% | 1,055,500 |
| Jul 28, 2025 | 4.71 | 5.29 | 4.71 | 5.26 | 5.26 | 12.15% | 2,244,500 |
| Jul 25, 2025 | 4.60 | 4.85 | 4.45 | 4.69 | 4.69 | 15.23% | 2,985,000 |
| Jul 24, 2025 | 4.00 | 4.08 | 3.80 | 4.07 | 4.07 | 2.01% | 486,500 |
| Jul 23, 2025 | 3.97 | 4.04 | 3.91 | 3.99 | 3.99 | 1.79% | 321,500 |
| Jul 22, 2025 | 3.87 | 3.96 | 3.84 | 3.92 | 3.92 | 1.55% | 376,000 |
| Jul 21, 2025 | 3.84 | 3.93 | 3.77 | 3.86 | 3.86 | 1.31% | 207,500 |
| Jul 18, 2025 | 3.85 | 3.86 | 3.76 | 3.81 | 3.81 | 1.33% | 92,000 |
| Jul 17, 2025 | 3.86 | 3.86 | 3.75 | 3.76 | 3.76 | -0.53% | 203,500 |
| Jul 16, 2025 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | 0.80% | 50,000 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | -1.32% | 313,500 |
| Jul 14, 2025 | 3.92 | 3.98 | 3.80 | 3.80 | 3.80 | -1.55% | 29,500 |