China Hongqiao Group Limited (CHHQF)
OTCMKTS · Delayed Price · Currency is USD
3.263
+0.105 (3.33%)
At close: Aug 10, 2026
CHHQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 2.43 | 2.69 | 2.43 | 2.69 | 2.69 | 0.37% | 794 |
| Jun 29, 2026 | 2.57 | 2.86 | 2.57 | 2.68 | 2.68 | 10.52% | 3,679 |
| Jun 26, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -3.96% | 614 |
| Jun 25, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -13.30% | 826 |
| Jun 24, 2026 | 2.64 | 2.91 | 2.64 | 2.91 | 2.91 | 5.53% | 1,388 |
| Jun 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.54% | 2,606 |
| Jun 22, 2026 | 2.78 | 3.03 | 2.78 | 2.78 | 2.78 | -14.62% | 2,522 |
| Jun 16, 2026 | 3.33 | 3.33 | 2.95 | 3.25 | 3.25 | -9.53% | 2,838 |
| Jun 15, 2026 | 3.59 | 3.59 | 3.51 | 3.59 | 3.59 | 0.77% | 2,538 |
| Jun 12, 2026 | 3.68 | 3.68 | 3.57 | 3.57 | 3.57 | -0.42% | 132,878 |
| Jun 11, 2026 | 3.24 | 3.58 | 3.24 | 3.58 | 3.58 | 12.31% | 2,002 |
| Jun 10, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -6.93% | 827 |
| Jun 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -5.19% | 18,189 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 12.89% | 1,608 |
| Jun 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 903 |
| Jun 4, 2026 | 3.21 | 3.60 | 3.21 | 3.35 | 3.35 | -4.96% | 3,119 |
| Jun 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -9.56% | 323 |
| Jun 2, 2026 | 3.51 | 3.90 | 3.51 | 3.90 | 3.90 | 6.63% | 7,009 |
| Jun 1, 2026 | 3.48 | 3.83 | 3.48 | 3.66 | 3.66 | -2.21% | 182,077 |
| 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 |