Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong · Delayed Price · Currency is HKD 0.0220
+0.0010 (4.76%)
Jul 23, 2026, 3:58 PM HKT
HKG:8082 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | - | 9.52% | 22,180,000 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,240,000 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,210,000 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 280,000 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,440,000 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 480,000 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 3,400,000 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 15,060,000 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,660,000 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,170,000 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,170,000 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 2,970,000 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 10,550,000 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 5,780,000 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 8,650,000 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,210,000 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 17,920,000 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.35% | 13,060,000 |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 11,130,000 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,790,000 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 9,010,000 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 26,590,000 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 8,690,000 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800,000 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,530,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 7,220,000 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,920,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -26.47% | 130,080,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -22.73% | 98,940,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 210,000 |
| Jun 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 1,870,000 |
| Jun 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.67% | 790,000 |
| Jun 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 270,000 |
| Jun 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 6,390,000 |
| Jun 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 400,000 |
| Jun 2, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 1,930,000 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 1,570,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 610,000 |
| May 28, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 400,000 |
| May 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 5,040,000 |
| May 26, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 3,350,000 |
| May 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.08% | 1,470,000 |
| May 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.13% | 1,335,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 830,000 |
| 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 |