Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong · Delayed Price · Currency is HKD 0.0500
+0.0010 (2.04%)
May 19, 2026, 3:57 PM HKT
HKG:8082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.26% | 3,110,000 |
| May 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.32% | 6,760,000 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000,000 |
| May 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | 210,000 |
| May 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 230,000 |
| May 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.70% | 520,000 |
| May 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | 1,580,000 |
| May 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 450,000 |
| May 7, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 3,620,000 |
| May 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,210,000 |
| May 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 2,420,000 |
| May 4, 2026 | 0.05 | 0.05 | 0.05 | 0.06 | 0.06 | 3.77% | 70,000 |
| Apr 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 430,000 |
| Apr 29, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.92% | 2,250,000 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.39% | 6,989,200 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.17% | 3,270,000 |
| Apr 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.61% | 4,333,000 |
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 1,140,000 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.69% | 4,160,000 |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 2,060,000 |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 8,430,000 |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.23% | 4,000,000 |
| Apr 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.59% | 4,250,000 |
| Apr 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.97% | 3,370,000 |
| Apr 14, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 9.84% | 23,220,000 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.67% | 6,690,000 |
| Apr 10, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 48,810,000 |
| Apr 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 19,950,000 |
| Apr 8, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 25.00% | 62,314,000 |
| Apr 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,510,000 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,870,000 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 190,000 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,210,000 |
| Mar 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 6,680,000 |
| Mar 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,650,000 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 3,460,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 210,000 |
| Mar 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,820,000 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 2,090,000 |
| Mar 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,020,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.65% | 5,790,000 |
| Mar 17, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 7,660,000 |
| Mar 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.50% | 13,060,000 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,780,000 |
| Mar 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 24,180,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 2,570,000 |
| Mar 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 10.26% | 15,512,710 |
| Mar 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.75% | 76,970,000 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 2,940,000 |
| Mar 5, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.52% | 3,800,000 |