China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2950
0.00 (0.00%)
Oct 6, 2026, 4:08 PM HKT
China Hongguang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | - | 3,047,000 |
| Oct 5, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 1,695,000 |
| Oct 2, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 1,539,000 |
| Sep 30, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 2,001,000 |
| Sep 29, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | - | 3,156,000 |
| Sep 28, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 2,940,000 |
| Sep 25, 2026 | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | 3.28% | 3,462,000 |
| Sep 24, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -7.58% | 2,943,000 |
| Sep 23, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.33 | 3.13% | 1,140,000 |
| Sep 22, 2026 | 0.35 | 0.35 | 0.30 | 0.32 | 0.32 | -8.57% | 9,363,000 |
| Sep 21, 2026 | 0.40 | 0.40 | 0.34 | 0.35 | 0.35 | - | 13,341,000 |
| Sep 18, 2026 | 0.33 | 0.36 | 0.32 | 0.35 | 0.35 | 11.11% | 14,553,000 |
| Sep 17, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 14.55% | 7,716,000 |
| Sep 16, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -1.79% | 2,277,000 |
| Sep 15, 2026 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | - | 5,304,000 |
| Sep 14, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 12.45% | 5,178,000 |
| Sep 11, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 2.05% | 11,475,000 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -9.63% | 5,376,000 |
| Sep 9, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 2,811,000 |
| Sep 8, 2026 | 0.28 | 0.29 | 0.24 | 0.28 | 0.28 | - | 8,364,000 |
| Sep 7, 2026 | 0.24 | 0.28 | 0.23 | 0.28 | 0.28 | 20.61% | 12,927,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.20% | 9,135,000 |
| Sep 3, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 11.74% | 2,196,000 |
| Sep 2, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.29% | 1,452,000 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -6.03% | 2,676,000 |
| Aug 31, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 8.41% | 5,898,000 |
| Aug 28, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 3.88% | 2,760,000 |
| Aug 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | 1,386,000 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -6.45% | 10,392,000 |
| Aug 25, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.33% | 801,000 |
| Aug 24, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.96% | 2,796,000 |
| Aug 21, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.20% | 2,211,000 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.86% | 1,533,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 3,234,000 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 1.43% | 3,531,000 |
| Aug 17, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.96% | 1,746,000 |
| Aug 14, 2026 | 0.18 | 0.24 | 0.17 | 0.21 | 0.21 | 18.18% | 11,766,000 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -10.20% | 24,471,000 |
| Aug 12, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.38% | 7,677,000 |
| Aug 11, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -8.82% | 25,377,000 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 945,000 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.05% | 5,136,000 |
| Aug 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.81% | 2,232,000 |
| Aug 5, 2026 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -5.45% | 9,558,000 |
| Aug 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 1,536,000 |
| Aug 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 447,000 |
| Jul 31, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -1.97% | 1,554,000 |
| Jul 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 783,000 |
| Jul 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,779,000 |
| Jul 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 1,176,000 |