Texhong International Group Limited (HKG:2678)
Hong Kong · Delayed Price · Currency is HKD 6.55
-0.10 (-1.50%)
Aug 21, 2026, 3:59 PM HKT
HKG:2678 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.52 | 6.64 | 6.52 | 6.55 | 6.55 | -1.50% | 23,000 |
| Aug 20, 2026 | 6.51 | 6.69 | 6.51 | 6.65 | 6.65 | 2.62% | 122,000 |
| Aug 19, 2026 | 6.52 | 6.57 | 6.47 | 6.48 | 6.48 | -2.56% | 275,000 |
| Aug 18, 2026 | 6.71 | 6.79 | 6.62 | 6.65 | 6.65 | -0.82% | 150,500 |
| Aug 17, 2026 | 6.50 | 6.77 | 6.34 | 6.71 | 6.71 | 3.15% | 437,000 |
| Aug 14, 2026 | 6.53 | 6.55 | 6.50 | 6.50 | 6.50 | -0.31% | 23,000 |
| Aug 13, 2026 | 6.61 | 6.65 | 6.44 | 6.52 | 6.52 | -1.21% | 270,000 |
| Aug 12, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 37,500 |
| Aug 11, 2026 | 6.66 | 6.70 | 6.57 | 6.70 | 6.70 | 0.75% | 125,000 |
| Aug 10, 2026 | 6.52 | 6.70 | 6.52 | 6.65 | 6.65 | 2.31% | 241,500 |
| Aug 7, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -0.31% | 158,192 |
| Aug 6, 2026 | 6.62 | 6.62 | 6.51 | 6.52 | 6.52 | -3.62% | 131,420 |
| Aug 5, 2026 | 6.58 | 6.80 | 6.58 | 6.77 | 6.77 | 2.66% | 147,420 |
| Aug 4, 2026 | 6.75 | 6.79 | 6.56 | 6.59 | 6.59 | -0.15% | 55,500 |
| Aug 3, 2026 | 6.62 | 6.68 | 6.57 | 6.60 | 6.60 | 0.46% | 408,000 |
| Jul 31, 2026 | 6.59 | 6.71 | 6.55 | 6.57 | 6.57 | -3.10% | 313,500 |
| Jul 30, 2026 | 6.55 | 6.87 | 6.48 | 6.78 | 6.78 | 1.80% | 335,500 |
| Jul 29, 2026 | 6.51 | 6.66 | 6.50 | 6.66 | 6.66 | 2.62% | 137,972 |
| Jul 28, 2026 | 6.45 | 6.63 | 6.45 | 6.49 | 6.49 | -2.70% | 144,500 |
| Jul 27, 2026 | 6.68 | 6.73 | 6.64 | 6.67 | 6.67 | -0.15% | 61,500 |
| Jul 24, 2026 | 6.53 | 6.76 | 6.48 | 6.68 | 6.68 | -1.33% | 292,500 |
| Jul 23, 2026 | 6.71 | 6.83 | 6.67 | 6.77 | 6.77 | 2.27% | 606,000 |
| Jul 22, 2026 | 6.61 | 6.68 | 6.50 | 6.62 | 6.62 | 2.64% | 397,500 |
| Jul 21, 2026 | 6.68 | 6.82 | 6.45 | 6.45 | 6.45 | -2.12% | 172,000 |
| Jul 20, 2026 | 6.35 | 6.80 | 6.35 | 6.59 | 6.59 | 7.15% | 654,500 |
| Jul 17, 2026 | 6.10 | 6.25 | 5.99 | 6.15 | 6.15 | -0.32% | 55,000 |
| Jul 16, 2026 | 6.02 | 6.17 | 6.02 | 6.17 | 6.17 | 3.01% | 3,000 |
| Jul 15, 2026 | 6.11 | 6.19 | 5.88 | 5.99 | 5.99 | - | 216,500 |
| Jul 14, 2026 | 6.02 | 6.10 | 5.99 | 5.99 | 5.99 | -0.50% | 72,000 |
| Jul 13, 2026 | 6.01 | 6.06 | 5.95 | 6.02 | 6.02 | -1.15% | 258,000 |
| Jul 10, 2026 | 6.01 | 6.16 | 5.99 | 6.09 | 6.09 | 1.33% | 349,500 |
| Jul 9, 2026 | 6.24 | 6.24 | 6.01 | 6.01 | 6.01 | -3.69% | 65,000 |
| Jul 8, 2026 | 6.07 | 6.29 | 6.06 | 6.24 | 6.24 | 0.16% | 102,500 |
| Jul 7, 2026 | 6.10 | 6.23 | 6.08 | 6.23 | 6.23 | 2.98% | 52,500 |
| Jul 6, 2026 | 6.23 | 6.23 | 6.03 | 6.05 | 6.05 | - | 59,500 |
| Jul 3, 2026 | 6.10 | 6.13 | 6.05 | 6.05 | 6.05 | -0.66% | 44,500 |
| Jul 2, 2026 | 6.01 | 6.23 | 5.86 | 6.09 | 6.09 | 2.01% | 325,500 |
| Jun 30, 2026 | 5.93 | 6.00 | 5.77 | 5.97 | 5.97 | -0.17% | 314,500 |
| Jun 29, 2026 | 5.78 | 6.00 | 5.70 | 5.98 | 5.98 | 3.28% | 233,500 |
| Jun 26, 2026 | 5.90 | 5.90 | 5.75 | 5.79 | 5.79 | -2.53% | 103,000 |
| Jun 25, 2026 | 5.79 | 5.99 | 5.60 | 5.94 | 5.94 | -0.50% | 164,000 |
| Jun 24, 2026 | 5.91 | 6.20 | 5.82 | 5.97 | 5.97 | 1.88% | 344,000 |
| Jun 23, 2026 | 5.68 | 5.98 | 5.35 | 5.86 | 5.86 | 3.90% | 1,917,500 |
| Jun 22, 2026 | 5.91 | 5.98 | 5.54 | 5.64 | 5.64 | -4.41% | 853,500 |
| Jun 18, 2026 | 6.10 | 6.10 | 5.76 | 5.90 | 5.90 | -3.28% | 1,201,500 |
| Jun 17, 2026 | 6.20 | 6.23 | 6.06 | 6.10 | 6.10 | -1.93% | 112,500 |
| Jun 16, 2026 | 6.09 | 6.22 | 6.08 | 6.22 | 6.22 | 1.47% | 77,000 |
| Jun 15, 2026 | 5.94 | 6.18 | 5.94 | 6.13 | 6.13 | 1.16% | 190,500 |
| Jun 12, 2026 | 6.00 | 6.06 | 5.96 | 6.06 | 6.06 | 2.54% | 344,500 |
| Jun 11, 2026 | 6.03 | 6.03 | 5.80 | 5.91 | 5.91 | -4.21% | 88,000 |