China Hongbao Holdings Limited (HKG:8316)
Hong Kong · Delayed Price · Currency is HKD 0.1730
+0.0020 (1.17%)
May 7, 2026, 3:54 PM HKT
China Hongbao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.17% | 610,000 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 610,000 |
| May 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 1,246,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 306,000 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.81% | 726,000 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 5.44% | 980,000 |
| Apr 28, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.08% | 152,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,054,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 232,000 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 156,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | 274,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 66,000 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.04% | 122,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 450,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 102,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 136,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.10% | 282,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 224,000 |
| Apr 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 258,000 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 112,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 276,000 |
| Apr 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.49% | 186,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.54% | 460,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.79% | 56,000 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.80% | 956,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.17% | 322,000 |
| 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 |