China Hongqiao Group Limited (CHHQF)
OTCMKTS · Delayed Price · Currency is USD
3.738
-0.100 (-2.61%)
At close: May 29, 2026
CHHQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.41 | 3.74 | 3.41 | 3.74 | 3.74 | -2.61% | 1,416 |
| May 28, 2026 | 3.51 | 3.84 | 3.51 | 3.84 | 3.84 | 2.63% | 710 |
| May 27, 2026 | 4.08 | 4.08 | 3.73 | 3.74 | 3.74 | -5.94% | 1,233 |
| May 22, 2026 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 1.55% | 5,201 |
| May 21, 2026 | 3.78 | 4.13 | 3.78 | 4.13 | 3.91 | 7.84% | 2,037 |
| May 20, 2026 | 3.83 | 4.05 | 3.83 | 3.83 | 3.63 | 1.32% | 3,483 |
| May 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.58 | -2.27% | 703 |
| May 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.67 | -13.20% | 379 |
| May 14, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.22 | 4.40% | 1,853 |
| May 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.04 | 6.63% | 564 |
| May 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.79 | -1.90% | 696 |
| May 11, 2026 | 4.08 | 4.43 | 4.08 | 4.08 | 3.87 | -7.18% | 811 |
| May 8, 2026 | 4.53 | 4.53 | 4.39 | 4.39 | 4.17 | 6.75% | 1,104 |
| May 7, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 3.90 | -2.49% | 17,348 |
| May 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.00 | -4.69% | 438 |
| May 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.20 | 1.43% | 633 |
| May 1, 2026 | 3.99 | 4.36 | 3.99 | 4.36 | 4.14 | -0.40% | 1,542 |
| Apr 30, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.16 | -3.47% | 2,408 |
| Apr 29, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.31 | 13.08% | 554 |
| Apr 28, 2026 | 4.18 | 4.18 | 4.01 | 4.01 | 3.81 | -9.83% | 158,520 |
| Apr 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.22 | -9.18% | 221 |
| Apr 24, 2026 | 4.61 | 4.90 | 4.61 | 4.90 | 4.65 | 8.89% | 745 |
| Apr 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.27 | 0.56% | 1,917 |
| Apr 22, 2026 | 4.65 | 4.65 | 4.48 | 4.48 | 4.25 | -2.19% | 726 |
| Apr 21, 2026 | 4.76 | 4.76 | 4.58 | 4.58 | 4.34 | -3.28% | 1,855 |
| Apr 20, 2026 | 4.78 | 4.78 | 4.73 | 4.73 | 4.49 | -3.76% | 1,146 |
| Apr 17, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | 4.66 | -3.39% | 519 |
| Apr 15, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.83 | 0.25% | 328 |
| Apr 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.82 | 1.00% | 868 |
| Apr 9, 2026 | 5.03 | 5.19 | 5.03 | 5.03 | 4.77 | -0.40% | 78,557 |
| Apr 8, 2026 | 4.72 | 5.05 | 4.72 | 5.05 | 4.79 | 0.90% | 275,593 |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | - | 14,137 |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.74 | 4.17% | 1,472 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.55 | - | 1,266 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.55 | 12.41% | 1,071 |
| Jan 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.05 | 15.72% | 1,500 |