China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2180
+0.0130 (6.34%)
At close: Feb 13, 2026
China Hongguang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 753,000 |
| Jan 9, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.26% | 39,000 |
| Jan 8, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.53% | 177,000 |
| Jan 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.75% | 15,000 |
| Jan 6, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.71% | 717,000 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.80% | 27,000 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 1.10% | 366,000 |
| Dec 31, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -6.19% | 1,284,000 |
| Dec 30, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -8.49% | 1,794,000 |
| Dec 29, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -7.42% | 504,000 |
| Dec 24, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.57% | 147,000 |
| Dec 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -3.95% | 45,000 |
| Dec 22, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | -2.56% | 3,171,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.40% | 438,000 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 3.31% | 5,955,000 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 45,000 |
| Dec 16, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 21.50% | 5,184,000 |
| Dec 15, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 3.63% | 96,000 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -4.93% | 438,000 |
| Dec 11, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.02% | 555,000 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 30,000 |
| Dec 9, 2025 | 0.22 | 0.26 | 0.22 | 0.22 | 0.22 | -4.76% | 147,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -6.85% | 195,000 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 5.08% | 9,000 |
| Dec 4, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 0.43% | 66,000 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.86% | 18,000 |