Texhong International Group Limited (HKG:2678)
Hong Kong · Delayed Price · Currency is HKD 4.590
+0.030 (0.66%)
Oct 21, 2025, 4:08 PM HKT
HKG:2678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4.60 | 4.61 | 4.55 | 4.56 | 4.56 | -0.44% | 568,000 |
| Oct 17, 2025 | 4.59 | 4.59 | 4.55 | 4.58 | 4.58 | 0.44% | 150,500 |
| Oct 16, 2025 | 4.56 | 4.57 | 4.51 | 4.56 | 4.56 | -0.22% | 133,000 |
| Oct 15, 2025 | 4.56 | 4.60 | 4.55 | 4.57 | 4.57 | 0.88% | 181,500 |
| Oct 14, 2025 | 4.60 | 4.60 | 4.48 | 4.53 | 4.53 | 0.67% | 435,000 |
| Oct 13, 2025 | 4.50 | 4.56 | 4.46 | 4.50 | 4.50 | -3.43% | 286,500 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.60 | 4.66 | 4.66 | -3.12% | 485,500 |
| Oct 9, 2025 | 4.70 | 4.94 | 4.70 | 4.81 | 4.81 | 2.34% | 81,500 |
| Oct 8, 2025 | 4.79 | 4.80 | 4.66 | 4.70 | 4.70 | -1.67% | 355,500 |
| Oct 6, 2025 | 4.73 | 4.87 | 4.73 | 4.78 | 4.78 | 1.06% | 56,000 |
| Oct 3, 2025 | 4.79 | 4.81 | 4.73 | 4.73 | 4.73 | -1.25% | 79,500 |
| Oct 2, 2025 | 4.84 | 4.85 | 4.76 | 4.79 | 4.79 | -2.24% | 63,500 |
| Sep 30, 2025 | 4.89 | 4.95 | 4.85 | 4.90 | 4.90 | 0.82% | 138,000 |
| Sep 29, 2025 | 4.85 | 4.86 | 4.80 | 4.86 | 4.86 | 0.21% | 260,500 |
| Sep 26, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | 4.85 | -3.58% | 117,500 |
| Sep 25, 2025 | 5.05 | 5.10 | 4.95 | 5.03 | 5.03 | 1.41% | 420,500 |
| Sep 24, 2025 | 5.07 | 5.07 | 4.89 | 4.96 | 4.96 | -0.20% | 116,500 |
| Sep 23, 2025 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | -1.58% | 98,002 |
| Sep 22, 2025 | 5.00 | 5.12 | 5.00 | 5.05 | 5.05 | -3.44% | 541,500 |
| Sep 19, 2025 | 4.94 | 5.23 | 4.91 | 5.23 | 5.23 | 5.44% | 828,000 |
| Sep 18, 2025 | 4.95 | 4.96 | 4.91 | 4.96 | 4.96 | -0.60% | 201,000 |
| 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% | 12,500 |
| Sep 15, 2025 | 4.94 | 4.96 | 4.90 | 4.96 | 4.96 | 0.20% | 367,000 |
| Sep 12, 2025 | 4.93 | 4.99 | 4.92 | 4.95 | 4.95 | 0.81% | 131,500 |
| Sep 11, 2025 | 4.98 | 4.98 | 4.90 | 4.91 | 4.91 | -0.20% | 92,500 |
| Sep 10, 2025 | 4.91 | 4.98 | 4.90 | 4.92 | 4.92 | -1.20% | 390,500 |
| Sep 9, 2025 | 4.90 | 4.99 | 4.87 | 4.98 | 4.98 | 2.05% | 322,000 |
| Sep 8, 2025 | 4.92 | 4.92 | 4.80 | 4.88 | 4.88 | 0.41% | 262,000 |
| Sep 5, 2025 | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | 2.10% | 288,000 |
| 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% | 851,000 |
| Sep 1, 2025 | 4.66 | 4.83 | 4.57 | 4.64 | 4.64 | -1.28% | 1,244,000 |
| Aug 29, 2025 | 4.78 | 4.85 | 4.65 | 4.70 | 4.70 | -1.26% | 523,000 |
| 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% | 142,000 |
| Aug 26, 2025 | 5.24 | 5.30 | 5.17 | 5.27 | 5.27 | 1.35% | 1,304,000 |
| 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% | 735,500 |
| Aug 21, 2025 | 5.12 | 5.18 | 5.06 | 5.15 | 5.15 | 2.79% | 241,000 |
| Aug 20, 2025 | 5.02 | 5.14 | 4.99 | 5.01 | 5.01 | 0.20% | 130,000 |
| 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% | 435,000 |
| 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% | 438,000 |
| Aug 13, 2025 | 5.14 | 5.27 | 5.02 | 5.23 | 5.23 | 2.55% | 1,019,500 |
| 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% | 362,500 |
| Aug 8, 2025 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | 0.61% | 82,000 |