Skip to main content
logo
Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0350
-0.0030 (-7.89%)
Jan 30, 2026, 3:58 PM HKT

HKG:8082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.040.040.040.040.04-7.89%13,830,000
Jan 29, 20260.040.040.040.040.04-2.56%51,670,000
Jan 28, 20260.040.050.040.040.04-4.88%55,380,000
Jan 27, 20260.040.040.040.040.042.50%60,040,000
Jan 26, 20260.040.040.040.040.04-6.98%52,220,000
Jan 23, 20260.050.050.040.040.04-12.24%51,180,000
Jan 22, 20260.050.050.040.050.05-2.00%15,890,000
Jan 21, 20260.050.060.050.050.0521.95%23,740,000
Jan 20, 20260.040.040.040.040.042.50%11,170,000
Jan 19, 20260.050.060.040.040.04-16.67%22,220,000
Jan 16, 20260.050.050.050.050.05-5,420,000
Jan 15, 20260.060.060.050.050.05-21.31%15,810,000
Jan 14, 20260.050.060.050.060.0615.09%7,570,000
Jan 13, 20260.060.060.050.050.05-1,570,000
Jan 12, 20260.050.060.050.050.05-2,010,000
Jan 9, 20260.060.060.050.050.05-470,000
Jan 8, 20260.060.060.050.050.05-5.36%4,700,000
Jan 7, 20260.050.070.050.060.061.82%2,260,000
Jan 6, 20260.060.060.060.060.06-8.33%2,290,000
Jan 5, 20260.070.070.060.060.06-6.25%1,100,000
Jan 2, 20260.060.070.060.060.06-2,100,000
Dec 31, 20250.060.070.060.060.061.59%1,020,000
Dec 30, 20250.060.070.050.060.06-1.56%32,660,000
Dec 29, 20250.040.070.040.060.0652.38%13,570,000
Dec 24, 20250.040.040.040.040.0413.51%3,471,100
Dec 23, 20250.040.050.040.040.04-5.13%14,830,000
Dec 22, 20250.040.040.040.040.04-2.50%9,570,000
Dec 19, 20250.040.040.040.040.04-4,150,000
Dec 18, 20250.040.040.040.040.042.56%5,720,000
Dec 17, 20250.040.040.040.040.045.41%13,996,400
Dec 16, 20250.040.040.040.040.04-17.78%33,585,000
Dec 15, 20250.050.050.050.050.05-2.17%6,060,000
Dec 12, 20250.050.050.040.050.05-2.13%33,110,000
Dec 11, 20250.050.060.050.050.05-11.32%24,325,000
Dec 10, 20250.060.060.050.050.05-5.36%5,720,000
Dec 9, 20250.070.070.060.060.06-15.15%7,940,000
Dec 8, 20250.080.080.070.070.07-18.52%20,240,000
Dec 5, 20250.090.090.080.080.08-1.22%1,801,000
Dec 4, 20250.100.100.080.080.08-6.82%1,680,000
Dec 3, 20250.090.090.080.090.09-2.22%1,270,000
Dec 2, 20250.090.090.090.090.09-5.26%2,060,000
Dec 1, 20250.110.110.090.100.103.26%2,250,000
Nov 28, 20250.100.100.090.090.09-4.17%3,890,000
Nov 27, 20250.110.110.100.100.10-6.80%2,750,000
Nov 26, 20250.110.110.100.100.10-0.96%1,880,000
Nov 25, 20250.110.110.100.100.10-1.89%1,040,000
Nov 24, 20250.110.110.110.110.11-3.64%2,880,000
Nov 21, 20250.110.110.110.110.11-0.90%1,390,000
Nov 20, 20250.110.110.110.110.11-760,000
Nov 19, 20250.110.110.110.110.110.91%1,010,000