China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0100 (3.77%)
Jul 10, 2026, 3:57 PM HKT
China Hongguang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 4,794,000 |
| Jul 9, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 6,078,000 |
| Jul 8, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 8,514,000 |
| Jul 7, 2026 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | - | 23,436,000 |
| Jul 6, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -1.72% | 10,110,000 |
| Jul 3, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -3.33% | 9,330,000 |
| Jul 2, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | 1.69% | 18,756,000 |
| Jun 30, 2026 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 5.36% | 8,421,000 |
| Jun 29, 2026 | 0.34 | 0.34 | 0.27 | 0.28 | 0.28 | -17.65% | 19,341,000 |
| Jun 26, 2026 | 0.37 | 0.38 | 0.33 | 0.34 | 0.34 | -6.85% | 14,799,000 |
| Jun 25, 2026 | 0.36 | 0.39 | 0.32 | 0.37 | 0.37 | 10.61% | 21,189,000 |
| Jun 24, 2026 | 0.37 | 0.39 | 0.32 | 0.33 | 0.33 | -7.04% | 17,055,000 |
| Jun 23, 2026 | 0.40 | 0.44 | 0.34 | 0.36 | 0.36 | -7.79% | 58,263,000 |
| Jun 22, 2026 | 0.24 | 0.39 | 0.24 | 0.39 | 0.39 | 79.91% | 70,739,994 |
| Jun 18, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.55% | 3,423,000 |
| Jun 17, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 2,772,000 |
| Jun 16, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.85% | 1,950,000 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.84% | 2,412,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 1,197,000 |
| Jun 11, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.41% | 441,000 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.70% | 903,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.80% | 366,000 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.96% | 291,000 |
| Jun 5, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 882,000 |
| Jun 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 315,000 |
| Jun 3, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | - | 1,467,000 |
| Jun 2, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 330,000 |
| 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 |