China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2800
+0.0310 (12.45%)
Sep 14, 2026, 4:08 PM HKT
China Hongguang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -1.89% | 3,180,000 |
| Jul 24, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 1,248,000 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 5,796,000 |
| Jul 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 5,382,000 |
| Jul 21, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 16,920,000 |
| Jul 20, 2026 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | - | 11,412,000 |
| Jul 17, 2026 | 0.25 | 0.27 | 0.22 | 0.25 | 0.25 | -1.96% | 44,712,000 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 7,383,000 |
| Jul 15, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,103,000 |
| Jul 14, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 6,537,000 |
| Jul 13, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,519,000 |
| 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 |