China Hongbao Holdings Limited (HKG:8316)
Hong Kong · Delayed Price · Currency is HKD 0.2430
-0.0070 (-2.80%)
Jul 9, 2026, 2:28 PM HKT
China Hongbao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 1,734,000 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 676,000 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.16% | 1,094,000 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 728,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 1,164,000 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,008,000 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 1,192,000 |
| 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 |