Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong · Delayed Price · Currency is HKD 0.0630
+0.0010 (1.61%)
Apr 24, 2026, 3:59 PM HKT
HKG:8082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | - | 4.84% | 4,233,000 |
| 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 |
| Mar 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.17% | 1,688,000 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.00% | 3,380,000 |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 3,080,000 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 3,085,000 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 2,720,000 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.62% | 8,370,000 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 4,470,000 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.08% | 27,380,000 |
| 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 |