Texhong International Group Limited (HKG:2678)
Hong Kong · Delayed Price · Currency is HKD 4.940
+0.030 (0.61%)
Aug 8, 2025, 4:08 PM HKT
HKG:2678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | -0.26% | 83,500 |
| Jul 10, 2025 | 3.90 | 3.90 | 3.78 | 3.87 | 3.87 | 1.84% | 130,500 |
| Jul 9, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -2.56% | 247,000 |
| Jul 8, 2025 | 3.92 | 4.01 | 3.85 | 3.90 | 3.90 | - | 220,500 |
| Jul 7, 2025 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | -2.26% | 74,500 |
| Jul 4, 2025 | 3.98 | 4.00 | 3.90 | 3.99 | 3.99 | 1.27% | 128,500 |
| Jul 3, 2025 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -0.25% | 324,500 |
| Jul 2, 2025 | 3.95 | 4.00 | 3.88 | 3.95 | 3.95 | 1.80% | 231,000 |
| Jun 30, 2025 | 3.80 | 3.96 | 3.78 | 3.88 | 3.88 | 2.11% | 495,500 |
| Jun 27, 2025 | 3.81 | 3.81 | 3.75 | 3.80 | 3.80 | 2.43% | 34,500 |
| Jun 26, 2025 | 3.80 | 3.81 | 3.71 | 3.71 | 3.71 | -2.37% | 78,000 |
| Jun 25, 2025 | 3.76 | 3.81 | 3.69 | 3.80 | 3.80 | 1.88% | 179,500 |
| Jun 24, 2025 | 3.71 | 3.76 | 3.62 | 3.73 | 3.73 | 2.19% | 137,500 |
| Jun 23, 2025 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -1.35% | 253,500 |
| Jun 20, 2025 | 3.77 | 3.79 | 3.67 | 3.70 | 3.70 | -1.86% | 891,500 |
| Jun 19, 2025 | 3.76 | 3.77 | 3.62 | 3.77 | 3.77 | 0.27% | 273,500 |
| Jun 18, 2025 | 3.79 | 3.79 | 3.70 | 3.76 | 3.76 | - | 196,500 |
| Jun 17, 2025 | 3.85 | 3.85 | 3.70 | 3.76 | 3.76 | -0.79% | 259,500 |
| Jun 16, 2025 | 3.97 | 3.97 | 3.75 | 3.79 | 3.79 | -0.26% | 265,000 |
| Jun 13, 2025 | 3.87 | 3.87 | 3.71 | 3.80 | 3.80 | 2.70% | 393,500 |
| Jun 12, 2025 | 3.77 | 3.77 | 3.66 | 3.70 | 3.70 | - | 199,000 |
| Jun 11, 2025 | 3.62 | 3.73 | 3.60 | 3.70 | 3.70 | 3.35% | 235,500 |
| Jun 10, 2025 | 3.65 | 3.65 | 3.52 | 3.58 | 3.58 | 0.56% | 94,001 |
| Jun 9, 2025 | 3.52 | 3.59 | 3.47 | 3.56 | 3.56 | 0.56% | 226,500 |
| Jun 6, 2025 | 3.48 | 3.55 | 3.46 | 3.54 | 3.44 | 1.72% | 427,500 |
| Jun 5, 2025 | 3.50 | 3.57 | 3.42 | 3.48 | 3.38 | 0.87% | 102,000 |
| Jun 4, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.35 | -1.15% | 67,000 |
| Jun 3, 2025 | 3.45 | 3.53 | 3.43 | 3.49 | 3.39 | 1.16% | 55,000 |
| Jun 2, 2025 | 3.43 | 3.46 | 3.38 | 3.45 | 3.35 | 1.47% | 86,500 |
| May 30, 2025 | 3.45 | 3.46 | 3.40 | 3.40 | 3.30 | -0.87% | 215,500 |
| May 29, 2025 | 3.49 | 3.49 | 3.40 | 3.43 | 3.33 | 0.88% | 143,500 |