China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2600
+0.0100 (4.00%)
At close: Mar 27, 2026
China Hongguang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 639,000 |
| Mar 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 1,191,000 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,071,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 732,000 |
| Mar 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,619,000 |
| Mar 20, 2026 | 0.26 | 0.28 | 0.24 | 0.25 | 0.25 | -3.85% | 3,561,000 |
| Mar 19, 2026 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | -5.45% | 8,379,000 |
| Mar 18, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 15.06% | 12,597,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 5.29% | 2,760,000 |
| Mar 16, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 10.73% | 8,670,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.21% | 294,000 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 9.18% | 366,000 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -9.68% | 1,071,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 3,009,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.33% | 3,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,307,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | - | 18,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 84,000 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 411,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.78% | 126,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.41% | 3,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.74% | - |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.69% | 288,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 222,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.92% | 195,000 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.34% | 5,073,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 831,000 |
| Feb 11, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 777,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.52% | 138,000 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 18,000 |
| Feb 5, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -1.52% | 246,000 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.07% | 3,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.39% | 711,000 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 3.55% | 231,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 6,000 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 2.53% | 435,000 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 108,000 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.54% | 444,000 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 129,000 |
| Jan 23, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 3.19% | 597,000 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.62% | 87,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 477,000 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 114,000 |
| Jan 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 27,000 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 120,000 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.16% | 48,000 |
| Jan 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 150,000 |