Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong · Delayed Price · Currency is HKD 0.0210
+0.0010 (5.00%)
Jul 3, 2026, 4:08 PM HKT
HKG:8082 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |