China Hongqiao Group Limited (FRA:H0Q)
Germany
· Delayed Price · Currency is EUR 3.672
+0.062 (1.72%)
Last updated: Dec 5, 2025, 8:06 AM CET
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.67 | 3.84 | 3.67 | 3.77 | 3.77 | 4.32% | 149,363 |
| Dec 4, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.45% | - |
| Dec 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.42% | - |
| Dec 2, 2025 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 1.86% | 81 |
| Dec 1, 2025 | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | 2.40% | 1,903 |
| Nov 28, 2025 | 3.40 | 3.58 | 3.40 | 3.46 | 3.46 | 4.22% | 180,000 |
| Nov 27, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 0.12% | 4,000 |
| Nov 26, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.18% | - |
| Nov 25, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 3.42% | 4,750 |
| Nov 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.30% | - |
| Nov 21, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.80% | - |
| Nov 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.09% | - |
| Nov 19, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.48% | - |
| Nov 18, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | -5.87% | 100 |
| Nov 17, 2025 | 3.53 | 3.66 | 3.47 | 3.53 | 3.53 | -5.24% | 3,300 |
| Nov 14, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | -2.85% | 900 |
| Nov 13, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.85% | - |
| Nov 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.34% | - |
| Nov 11, 2025 | 3.54 | 3.64 | 3.54 | 3.64 | 3.64 | 3.18% | 600 |
| Nov 10, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.31% | - |
| Nov 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.44% | - |
| Nov 6, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 11.88% | 300 |
| Nov 5, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -2.62% | - |
| Nov 4, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | -1.98% | 800 |
| Nov 3, 2025 | 3.42 | 3.52 | 3.42 | 3.43 | 3.43 | 3.75% | 8,307 |
| Oct 31, 2025 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 2.19% | 550 |
| Oct 30, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | 6.73% | - |
| Oct 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.50% | - |
| Oct 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.89% | - |
| Oct 27, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 4.11% | - |
| Oct 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.20% | - |
| Oct 23, 2025 | 2.86 | 3.03 | 2.86 | 3.02 | 3.02 | 6.64% | 12,450 |
| Oct 22, 2025 | 2.75 | 2.83 | 2.75 | 2.83 | 2.83 | 0.96% | 200 |
| Oct 21, 2025 | 2.80 | 2.83 | 2.80 | 2.81 | 2.81 | 2.45% | 4,210 |
| Oct 20, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.10% | - |
| Oct 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.78% | 300 |
| Oct 16, 2025 | 2.82 | 2.83 | 2.82 | 2.83 | 2.83 | 0.68% | 300 |
| Oct 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.74% | - |
| Oct 14, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.85% | - |
| Oct 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 3.23% | - |
| Oct 10, 2025 | 2.86 | 2.86 | 2.76 | 2.76 | 2.76 | -8.86% | 8,962 |
| Oct 9, 2025 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 1.82% | 980 |
| Oct 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 3.09% | - |
| Oct 7, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.60% | - |
| Oct 6, 2025 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 1.42% | 1,700 |
| Oct 3, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.33% | - |
| Oct 2, 2025 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 2.56% | - |
| Oct 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.21% | - |
| Sep 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.10% | - |
| Sep 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.66% | - |