China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.2450
+0.0150 (6.52%)
Apr 17, 2026, 4:08 PM HKT
China Hongguang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 10.73% | 8,670,000 |
| Mar 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.21% | 294,000 |
| Mar 12, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 9.18% | 366,000 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -9.68% | 1,071,000 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | - | 3,009,000 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.33% | 3,000 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,307,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | - | 18,000 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 84,000 |
| Mar 3, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 411,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.78% | 126,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.41% | 3,000 |
| Feb 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.74% | - |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 23, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.69% | 288,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.18% | 222,000 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.92% | 195,000 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 6.34% | 5,073,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 831,000 |
| Feb 11, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 777,000 |
| Feb 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 9,000 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.52% | 138,000 |
| Feb 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 18,000 |
| Feb 5, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -1.52% | 246,000 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.07% | 3,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -5.39% | 711,000 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 3.55% | 231,000 |
| Jan 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.96% | 6,000 |