China Hongbao Holdings Limited (HKG:8316)
Hong Kong · Delayed Price · Currency is HKD 0.2280
-0.0060 (-2.56%)
Sep 28, 2026, 3:54 PM HKT
China Hongbao Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 22,000 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 468,000 |
| Sep 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 28,000 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.63% | 198,000 |
| Sep 21, 2026 | 0.23 | 0.24 | 0.23 | 0.25 | 0.25 | 7.33% | 272,000 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.45% | 14,000 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 176,000 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.19% | 194,000 |
| Sep 15, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.94% | 364,000 |
| Sep 14, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 3.41% | 400,000 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | - |
| Sep 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 176,000 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 458,000 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 400,000 |
| Sep 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.00% | 144,000 |
| Sep 4, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | - | 422,000 |
| Sep 3, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.93% | 208,000 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 202,000 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 252,000 |
| Aug 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 132,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 176,000 |
| 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 |