China Hongqiao Group Limited (BKK:CHHONGQ19)
Thailand
· Delayed Price · Currency is THB 13.70
+0.20 (1.48%)
At close: Dec 4, 2025
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 55,289 |
| Dec 3, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 2.27% | 969,154 |
| Dec 2, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 11,805 |
| Dec 1, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 18,775 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 961 |
| Nov 27, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 15,803 |
| Nov 26, 2025 | 12.60 | 12.70 | 12.40 | 12.50 | 12.50 | -2.34% | 11,466 |
| Nov 25, 2025 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | 3.23% | 40,999 |
| Nov 24, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 13,189 |
| Nov 21, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -3.94% | 25,809 |
| Nov 20, 2025 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | - | 33,153 |
| Nov 19, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | - | 22,582 |
| Nov 18, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -5.93% | 552,959 |
| Nov 17, 2025 | 13.60 | 13.70 | 13.30 | 13.50 | 13.50 | -4.26% | 119,059 |
| Nov 14, 2025 | 14.20 | 14.40 | 14.00 | 14.10 | 14.10 | -3.42% | 142,806 |
| Nov 13, 2025 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | - | 354,013 |
| Nov 12, 2025 | 14.00 | 14.70 | 13.90 | 14.60 | 14.60 | 7.35% | 614,104 |
| Nov 11, 2025 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | 150,436 |
| Nov 10, 2025 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | -1.48% | 407,667 |
| Nov 7, 2025 | 13.60 | 13.60 | 13.30 | 13.50 | 13.50 | -1.46% | 175,712 |
| Nov 6, 2025 | 13.40 | 13.70 | 13.30 | 13.70 | 13.70 | 12.30% | 632,526 |
| Nov 5, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | -0.81% | 166,071 |
| Nov 4, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -3.91% | 635,168 |
| Nov 3, 2025 | 12.30 | 12.80 | 12.20 | 12.80 | 12.80 | 4.07% | 298,354 |
| Oct 31, 2025 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 118,277 |
| Oct 30, 2025 | 12.30 | 12.60 | 12.30 | 12.40 | 12.40 | 5.98% | 306,974 |
| Oct 29, 2025 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 0.86% | 9,490 |
| Oct 28, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -4.13% | 108,047 |
| Oct 27, 2025 | 11.80 | 12.20 | 11.70 | 12.10 | 12.10 | 4.31% | 151,541 |
| Oct 24, 2025 | 11.40 | 11.80 | 11.40 | 11.60 | 11.60 | 8.41% | 113,402 |
| Oct 22, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | - | 8,665 |
| Oct 21, 2025 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | 0.94% | 9,468 |
| Oct 20, 2025 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 6,384 |
| Oct 17, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -2.73% | 10,721 |
| Oct 16, 2025 | 11.00 | 11.20 | 10.90 | 11.00 | 11.00 | 0.92% | 41,662 |
| Oct 15, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 1.87% | 3,801 |
| Oct 14, 2025 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -1.83% | 144,936 |
| Oct 10, 2025 | 11.70 | 11.70 | 10.90 | 10.90 | 10.90 | -6.84% | 494,646 |
| Oct 9, 2025 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 3.54% | 229,863 |
| Oct 8, 2025 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | 1.80% | 289,029 |
| Oct 7, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 12,696 |
| Oct 6, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 231,664 |
| Oct 3, 2025 | 11.20 | 11.20 | 10.90 | 11.10 | 11.10 | -2.63% | 5,547,140 |
| Oct 2, 2025 | 11.10 | 11.50 | 11.10 | 11.40 | 11.40 | 2.70% | 182,914 |
| Oct 1, 2025 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 34,645 |
| Sep 30, 2025 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | 0.92% | 105,112 |
| Sep 29, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 4.81% | 80,449 |
| Sep 26, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 9,454 |
| Sep 25, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -1.90% | 37,511 |
| Sep 24, 2025 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | - | 82,939 |