China Hongqiao Group Limited (CHHQF)
OTCMKTS · Delayed Price · Currency is USD
2.665
+0.255 (10.58%)
Nov 9, 2026, 12:02 PM EST
CHHQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 10.58% | 1,021 |
| Nov 3, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -6.41% | 2,279 |
| Nov 2, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.10% | 295 |
| Oct 30, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 6.96% | 17,166 |
| Oct 29, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -7.94% | 393 |
| Oct 26, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 13.46% | 767 |
| Oct 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -7.99% | 784 |
| Oct 20, 2026 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | -4.21% | 855 |
| Oct 15, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 3.36% | 1,698 |
| Oct 14, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.71% | 2,507 |
| Oct 9, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.96% | 576 |
| Oct 6, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.31% | 3,061 |
| Oct 1, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.04% | 151 |
| Sep 25, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 10.53% | 1,181 |
| Sep 24, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -9.52% | 2,437 |
| Sep 22, 2026 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | -5.12% | 1,066 |
| Sep 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 7.42% | 439 |
| Sep 15, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.36% | 1,926 |
| Sep 14, 2026 | 2.97 | 2.97 | 2.73 | 2.77 | 2.77 | 1.47% | 1,293 |
| Sep 11, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -8.70% | 1,871 |
| Sep 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.24% | 1,331 |
| Aug 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 10.81% | 1,106 |
| Aug 25, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -11.94% | 148,040 |
| Aug 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 7.08% | 770 |
| Aug 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -11.54% | 17,026 |
| Aug 12, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | 556 |
| Aug 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.33% | 487 |
| Aug 6, 2026 | 2.85 | 3.16 | 2.85 | 3.16 | 3.16 | 3.02% | 43,292 |
| Aug 5, 2026 | 2.91 | 3.07 | 2.91 | 3.07 | 3.07 | -2.00% | 16,606 |
| Aug 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 1.79% | 1,386 |
| Aug 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -6.89% | 1,469 |
| Jul 31, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 7.84% | 2,796 |
| Jul 30, 2026 | 3.07 | 3.22 | 3.06 | 3.06 | 3.06 | 0.66% | 8,021 |
| Jul 29, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | 0.58% | 592 |
| Jul 28, 2026 | 2.77 | 3.02 | 2.77 | 3.02 | 3.02 | -4.05% | 6,144 |
| Jul 27, 2026 | 3.12 | 3.15 | 3.01 | 3.15 | 3.15 | 2.44% | 3,168 |
| Jul 24, 2026 | 2.83 | 3.08 | 2.83 | 3.08 | 3.08 | -4.28% | 26,082 |
| Jul 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 10.97% | 1,231 |
| Jul 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.20% | 2,533 |
| Jul 17, 2026 | 2.72 | 2.96 | 2.72 | 2.96 | 2.96 | 6.96% | 5,485 |
| Jul 16, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -6.66% | 1,094 |
| Jul 15, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.05% | 2,026 |
| Jul 14, 2026 | 2.64 | 3.09 | 2.64 | 3.09 | 3.09 | 7.48% | 144,962 |
| Jul 13, 2026 | 2.63 | 2.88 | 2.63 | 2.88 | 2.88 | 14.66% | 1,233 |
| Jul 10, 2026 | 2.51 | 2.65 | 2.51 | 2.51 | 2.51 | -7.04% | 3,277 |
| Jul 9, 2026 | 2.43 | 2.70 | 2.43 | 2.70 | 2.70 | 2.76% | 824 |
| Jul 7, 2026 | 2.51 | 2.63 | 2.51 | 2.63 | 2.63 | -8.70% | 1,648 |
| Jul 6, 2026 | 2.63 | 2.88 | 2.63 | 2.88 | 2.88 | 7.38% | 87,915 |
| Jul 2, 2026 | 2.68 | 2.68 | 2.55 | 2.68 | 2.68 | 4.39% | 11,766 |
| Jul 1, 2026 | 2.43 | 2.57 | 2.43 | 2.57 | 2.57 | -4.65% | 2,305 |