China Hongbao Holdings Limited (HKG:8316)
Hong Kong · Delayed Price · Currency is HKD 0.2010
-0.0060 (-2.90%)
Jul 30, 2026, 3:40 PM HKT
China Hongbao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | - | 5.31% | 216,000 |
| 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 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.14% | 728,000 |
| Jun 15, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 1,140,000 |
| Jun 12, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -1.82% | 1,548,000 |
| Jun 11, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 10.44% | 3,198,000 |
| Jun 10, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -11.07% | 3,250,000 |
| Jun 9, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | - | 7,070,000 |
| Jun 8, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 17.15% | 9,156,000 |
| Jun 5, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.35% | 6,634,000 |
| Jun 4, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 16.11% | 1,348,000 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,284,000 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 334,000 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 598,000 |
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 510,000 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 352,000 |
| May 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,318,000 |
| May 26, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,368,000 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 688,000 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,670,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 438,000 |
| May 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 1,054,000 |