Texhong International Group Limited (HKG:2678)
Hong Kong · Delayed Price · Currency is HKD 6.32
+0.01 (0.16%)
Jun 1, 2026, 4:08 PM HKT
HKG:2678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 6.31 | 6.41 | 6.23 | 6.32 | 6.32 | 0.16% | 169,000 |
| May 29, 2026 | 6.46 | 6.49 | 6.20 | 6.31 | 6.31 | -1.87% | 473,020 |
| May 28, 2026 | 6.45 | 6.56 | 6.34 | 6.43 | 6.43 | -1.98% | 511,076 |
| May 27, 2026 | 6.36 | 6.56 | 6.30 | 6.56 | 6.56 | 1.23% | 210,568 |
| May 26, 2026 | 6.35 | 6.55 | 6.35 | 6.48 | 6.48 | -3.28% | 174,500 |
| May 22, 2026 | 6.52 | 6.70 | 6.49 | 6.70 | 6.70 | 2.76% | 139,000 |
| May 21, 2026 | 6.52 | 6.56 | 6.41 | 6.52 | 6.52 | -0.61% | 536,500 |
| May 20, 2026 | 6.61 | 6.61 | 6.37 | 6.56 | 6.56 | -1.50% | 838,000 |
| May 19, 2026 | 7.00 | 7.00 | 6.63 | 6.66 | 6.66 | -4.86% | 332,000 |
| May 18, 2026 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | -3.85% | 1,183,500 |
| May 15, 2026 | 7.20 | 7.39 | 7.18 | 7.28 | 7.28 | 0.69% | 251,500 |
| May 14, 2026 | 7.22 | 7.38 | 7.14 | 7.23 | 7.23 | 0.14% | 177,500 |
| May 13, 2026 | 7.11 | 7.25 | 7.11 | 7.22 | 7.22 | -2.17% | 170,500 |
| May 12, 2026 | 7.30 | 7.49 | 7.17 | 7.38 | 7.38 | 1.93% | 368,500 |
| May 11, 2026 | 7.12 | 7.30 | 7.10 | 7.24 | 7.24 | -0.14% | 289,500 |
| May 8, 2026 | 7.26 | 7.36 | 7.13 | 7.25 | 7.25 | -1.63% | 160,500 |
| May 7, 2026 | 7.63 | 7.63 | 7.23 | 7.37 | 7.37 | -2.90% | 547,000 |
| May 6, 2026 | 7.25 | 7.62 | 7.25 | 7.59 | 7.59 | 1.61% | 215,500 |
| May 5, 2026 | 7.50 | 7.64 | 7.35 | 7.47 | 7.47 | -1.06% | 353,500 |
| May 4, 2026 | 7.25 | 7.64 | 7.12 | 7.55 | 7.55 | 6.64% | 659,000 |
| Apr 30, 2026 | 7.20 | 7.33 | 7.05 | 7.08 | 7.08 | -3.93% | 115,000 |
| Apr 29, 2026 | 7.29 | 7.40 | 7.24 | 7.37 | 7.37 | 1.52% | 194,500 |
| Apr 28, 2026 | 7.22 | 7.27 | 7.07 | 7.26 | 7.26 | 1.11% | 224,500 |
| Apr 27, 2026 | 7.20 | 7.32 | 7.17 | 7.18 | 7.18 | -2.71% | 311,500 |
| Apr 24, 2026 | 7.37 | 7.43 | 7.27 | 7.38 | 7.38 | 0.14% | 133,500 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.30 | 7.37 | 7.37 | -0.94% | 330,500 |
| Apr 22, 2026 | 7.34 | 7.44 | 7.13 | 7.44 | 7.44 | 4.94% | 579,000 |
| Apr 21, 2026 | 6.87 | 7.44 | 6.87 | 7.09 | 7.09 | 4.26% | 2,573,500 |
| Apr 20, 2026 | 6.80 | 6.88 | 6.71 | 6.80 | 6.80 | 0.89% | 386,000 |
| Apr 17, 2026 | 6.83 | 6.88 | 6.69 | 6.74 | 6.74 | -1.75% | 137,000 |
| Apr 16, 2026 | 6.45 | 6.86 | 6.45 | 6.86 | 6.86 | 4.41% | 685,000 |
| Apr 15, 2026 | 6.94 | 6.94 | 6.53 | 6.57 | 6.57 | -0.15% | 468,000 |
| Apr 14, 2026 | 6.74 | 6.91 | 6.58 | 6.58 | 6.58 | -2.37% | 666,000 |
| Apr 13, 2026 | 6.67 | 6.93 | 6.50 | 6.74 | 6.74 | 0.90% | 1,140,000 |
| Apr 10, 2026 | 6.40 | 6.69 | 6.38 | 6.68 | 6.68 | 5.20% | 614,081 |
| Apr 9, 2026 | 6.27 | 6.46 | 6.26 | 6.35 | 6.35 | 2.09% | 400,000 |
| Apr 8, 2026 | 6.20 | 6.25 | 6.15 | 6.22 | 6.22 | 1.63% | 251,500 |
| Apr 2, 2026 | 6.00 | 6.45 | 6.00 | 6.12 | 6.12 | 2.17% | 864,500 |
| Apr 1, 2026 | 5.81 | 6.04 | 5.81 | 5.99 | 5.99 | 2.57% | 679,500 |
| Mar 31, 2026 | 5.86 | 5.96 | 5.81 | 5.84 | 5.84 | - | 219,000 |
| Mar 30, 2026 | 6.41 | 6.41 | 5.80 | 5.84 | 5.84 | -6.26% | 1,214,000 |
| Mar 27, 2026 | 5.78 | 6.23 | 5.70 | 6.23 | 6.23 | -3.86% | 1,201,000 |
| Mar 26, 2026 | 6.65 | 6.86 | 6.39 | 6.48 | 6.48 | -2.85% | 831,500 |
| Mar 25, 2026 | 6.55 | 6.85 | 6.53 | 6.67 | 6.67 | 1.83% | 755,500 |
| Mar 24, 2026 | 6.53 | 6.65 | 6.52 | 6.55 | 6.55 | 1.24% | 484,500 |
| Mar 23, 2026 | 6.80 | 6.87 | 6.35 | 6.47 | 6.47 | -5.27% | 921,500 |
| Mar 20, 2026 | 6.72 | 6.83 | 6.62 | 6.83 | 6.83 | -0.58% | 603,500 |
| Mar 19, 2026 | 6.90 | 7.04 | 6.74 | 6.87 | 6.87 | -0.72% | 836,500 |
| Mar 18, 2026 | 6.79 | 6.92 | 6.67 | 6.92 | 6.92 | 4.85% | 656,000 |
| Mar 17, 2026 | 6.51 | 6.80 | 6.37 | 6.60 | 6.60 | 2.33% | 642,000 |