China Hongguang Holdings Limited (HKG:8646)
Hong Kong · Delayed Price · Currency is HKD 0.1990
-0.0040 (-1.97%)
Jul 31, 2026, 4:08 PM HKT
China Hongguang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |