China Hongbao Holdings Limited (HKG:8316)
Hong Kong · Delayed Price · Currency is HKD 0.1380
-0.0060 (-4.17%)
Mar 27, 2026, 3:05 PM HKT
China Hongbao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 252,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 516,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 192,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.10% | 78,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 5.44% | 156,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 134,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 354,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 174,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 470,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 1,310,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 436,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 258,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 168,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 134,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.25% | 18,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 6.02% | 132,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.14% | 300,000 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.79% | 1,330,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 700,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 250,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 538,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 124,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 86,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 350,000 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 290,000 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.88% | 192,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 184,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 186,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,058,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 14,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 222,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 252,000 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 746,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 560,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 394,000 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 788,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 1,340,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 1,150,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 1,702,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 674,000 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.40% | 918,000 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.45% | 286,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 372,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.11% | 294,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | 716,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.19% | 2,028,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 372,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 164,000 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.27% | 326,000 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.33% | 58,000 |