China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.3700
+0.0200 (5.71%)
Nov 6, 2026, 4:08 PM HKT
China Hongguang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.35 | 0.39 | 0.34 | 0.37 | 0.37 | 5.71% | 18,555,000 |
| Nov 5, 2026 | 0.33 | 0.35 | 0.31 | 0.35 | 0.35 | 11.11% | 14,253,000 |
| Nov 4, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 3,186,000 |
| Nov 3, 2026 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -2.99% | 6,105,000 |
| Nov 2, 2026 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | 11.67% | 19,020,000 |
| Oct 30, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 2,133,000 |
| Oct 29, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 3,507,000 |
| Oct 28, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 1,506,000 |
| Oct 27, 2026 | 0.32 | 0.33 | 0.29 | 0.30 | 0.30 | -3.23% | 6,516,000 |
| Oct 26, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 3,690,000 |
| Oct 23, 2026 | 0.30 | 0.37 | 0.30 | 0.34 | 0.34 | 9.68% | 30,942,000 |
| Oct 22, 2026 | 0.30 | 0.32 | 0.27 | 0.31 | 0.31 | 5.08% | 23,934,000 |
| Oct 21, 2026 | 0.25 | 0.32 | 0.25 | 0.30 | 0.30 | 15.69% | 10,431,000 |
| Oct 20, 2026 | 0.28 | 0.31 | 0.24 | 0.26 | 0.26 | -15.00% | 12,213,000 |
| Oct 16, 2026 | 0.30 | 0.34 | 0.27 | 0.30 | 0.30 | - | 10,314,000 |
| Oct 15, 2026 | 0.25 | 0.30 | 0.22 | 0.30 | 0.30 | 20.48% | 9,201,000 |
| Oct 14, 2026 | 0.34 | 0.34 | 0.25 | 0.25 | 0.25 | -18.36% | 22,905,000 |
| Oct 13, 2026 | 0.29 | 0.34 | 0.28 | 0.31 | 0.31 | 5.17% | 6,201,000 |
| Oct 12, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 4,143,000 |
| Oct 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,206,000 |
| Oct 8, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 2,304,000 |
| Oct 7, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 1,185,000 |
| Oct 6, 2026 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | - | 3,044,000 |
| 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 |