Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong · Delayed Price · Currency is HKD 0.0500
-0.0150 (-23.08%)
Feb 23, 2026, 4:08 PM HKT
HKG:8082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 32.65% | 38,340,000 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.95% | 13,410,800 |
| Feb 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.88% | 8,564,000 |
| Feb 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 11,990,000 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 1,700,000 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 295,000 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 6,630,000 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 9,170,000 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,540,000 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,404,000 |
| Feb 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 24,760,000 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 19,160,000 |
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 13,830,000 |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 51,670,000 |
| Jan 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.88% | 55,380,000 |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 60,040,000 |
| Jan 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 52,220,000 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.24% | 51,180,000 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.00% | 15,890,000 |
| Jan 21, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 21.95% | 23,740,000 |
| Jan 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 11,170,000 |
| Jan 19, 2026 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -16.67% | 22,220,000 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,420,000 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -21.31% | 15,810,000 |
| Jan 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 15.09% | 7,570,000 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,570,000 |
| Jan 12, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 2,010,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 470,000 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 4,700,000 |
| Jan 7, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 1.82% | 2,260,000 |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 2,290,000 |
| Jan 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.25% | 1,100,000 |
| Jan 2, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 2,100,000 |
| Dec 31, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 1,020,000 |
| Dec 30, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -1.56% | 32,660,000 |
| Dec 29, 2025 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 52.38% | 13,570,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.51% | 3,471,100 |
| Dec 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.13% | 14,830,000 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 9,570,000 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,150,000 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 5,720,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 13,996,400 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.78% | 33,585,000 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 6,060,000 |
| Dec 12, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 33,110,000 |
| Dec 11, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -11.32% | 24,325,000 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.36% | 5,720,000 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.15% | 7,940,000 |
| Dec 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.52% | 20,240,000 |
| Dec 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.22% | 1,801,000 |