China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2450
+0.0010 (0.41%)
Jun 1, 2026, 3:59 PM HKT
China Hongguang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 21,000 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.83% | 297,000 |
| May 28, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 534,000 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 183,000 |
| May 26, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 189,000 |
| May 22, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.82% | 870,000 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 165,000 |
| May 20, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 42,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 270,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 123,000 |
| May 15, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 567,000 |
| May 14, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | - | 48,000 |
| May 13, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 87,000 |
| May 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 375,000 |
| May 11, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 1,233,000 |
| May 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 1,398,000 |
| May 7, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.05% | 2,304,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | 156,000 |
| May 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.24% | 162,000 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.35% | 30,000 |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 597,000 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.24% | 387,000 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.53% | 1,380,000 |
| Apr 24, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 402,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 375,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 342,000 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 1,377,000 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 174,000 |
| Apr 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 669,000 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.32% | 108,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -2.16% | 1,923,000 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.92% | 333,000 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 3,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 18,000 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.41% | 420,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 594,000 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 549,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 723,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,101,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 432,000 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 621,000 |
| 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 |