China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2500
-0.0050 (-1.96%)
Aug 29, 2025, 4:08 PM HKT
China Hongguang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,476,000 |
| Aug 28, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 92,000 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 576,000 |
| Aug 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 132,000 |
| Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,353,000 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 90,000 |
| Aug 21, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 417,000 |
| Aug 20, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 426,000 |
| Aug 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 1,620,000 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 672,000 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,211,000 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,770,000 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 111,000 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 216,000 |
| Aug 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 951,000 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 612,000 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 66,000 |
| Aug 6, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 579,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 441,000 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 180,000 |
| Aug 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 3,312,000 |
| Jul 31, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 3,279,000 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 1,059,000 |
| Jul 29, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 7.29% | 384,000 |
| Jul 28, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -1.20% | 2,250,000 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,962,000 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 96,000 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.60% | 771,000 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.02% | 1,278,000 |
| Jul 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 57,000 |
| Jul 18, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 519,000 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 57,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 87,000 |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 6,000 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 2.41% | 501,000 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -2.35% | 408,000 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 198,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 153,000 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 132,000 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.21% | 84,000 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.14% | 174,000 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 7.59% | 447,000 |
| Jul 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -3.27% | 414,000 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 234,000 |
| Jun 27, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 1,119,000 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 15,000 |
| Jun 25, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 2,025,000 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 885,000 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 1,143,000 |
| Jun 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 252,000 |