China Hongqiao Group Limited (CHHQF)
OTCMKTS · Delayed Price · Currency is USD
2.768
-0.197 (-6.66%)
At close: Jul 16, 2026
CHHQF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |