China Hongbao Holdings Limited (HKG:8316)
Hong Kong · Delayed Price · Currency is HKD 0.2300
+0.0100 (4.55%)
Aug 27, 2026, 4:08 PM HKT
China Hongbao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 4.55% | 448,000 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 362,000 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 270,000 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 1,166,000 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 132,000 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 2.30% | 72,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.91% | 498,000 |
| Aug 18, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.41% | 770,000 |
| Aug 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.08% | 214,000 |
| Aug 14, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.58% | 224,000 |
| Aug 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.67% | 152,000 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.27% | 188,000 |
| Aug 11, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.36% | 282,000 |
| Aug 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.23% | 526,000 |
| Aug 7, 2026 | 0.23 | 0.28 | 0.22 | 0.22 | 0.22 | -3.56% | 182,000 |
| Aug 6, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.17% | 260,000 |
| Aug 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.35% | 10,000 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.24% | 196,000 |
| Aug 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 16,000 |
| Jul 31, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 7.46% | 72,000 |
| Jul 30, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.90% | 238,000 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 314,000 |
| Jul 28, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 154,000 |
| Jul 27, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.78% | 346,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 80,000 |
| Jul 23, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 5.63% | 8,000 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 266,000 |
| Jul 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.91% | 142,000 |
| Jul 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.61% | 438,000 |
| Jul 17, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.88% | 148,000 |
| Jul 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.98% | 136,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.20 | 0.24 | 0.24 | -0.84% | 262,000 |
| Jul 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.25% | 362,000 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 136,000 |
| Jul 10, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.82% | 96,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 126,000 |
| Jul 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 68,000 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 466,000 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 2.46% | 1,034,000 |
| Jul 3, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 3.83% | 242,000 |
| Jul 2, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.43% | 458,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.65% | 860,000 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.62% | 906,000 |
| Jun 26, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 232,000 |
| Jun 25, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 734,000 |
| Jun 24, 2026 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | - | 812,000 |
| Jun 23, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.92% | 2,164,000 |
| Jun 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 844,000 |
| Jun 18, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.31% | 154,000 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.02% | 592,000 |