Skip to main content
China Hongqiao Group Limited (HKG:1378)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
33.74
+0.74 (2.24%)
At close: Dec 5, 2025

China Hongqiao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.1833.7433.0833.7433.742.24%60,383,180
Dec 4, 202533.8634.3232.5833.0033.000.18%39,291,055
Dec 3, 202532.0033.4031.7432.9432.942.30%31,904,040
Dec 2, 202531.9232.2431.6232.2032.201.32%28,185,830
Dec 1, 202531.5032.1431.0631.7831.782.98%40,633,060
Nov 28, 202530.7231.0430.2230.8630.860.65%23,544,830
Nov 27, 202530.9431.1230.3030.6630.662.47%30,890,350
Nov 26, 202530.6030.8029.8229.9229.92-1.97%35,508,977
Nov 25, 202530.6031.3430.2430.5230.522.90%53,658,950
Nov 24, 202529.8230.1029.0429.6629.660.47%43,896,360
Nov 21, 202530.0030.2229.2229.5229.52-3.78%45,891,130
Nov 20, 202530.7231.6830.1630.6830.680.20%67,034,930
Nov 19, 202530.5830.8430.1030.6230.620.72%44,121,700
Nov 18, 202529.8030.8229.6630.4030.40-5.88%577,405,400
Nov 17, 202533.2033.5232.0032.3032.30-3.64%58,633,520
Nov 14, 202534.1034.8033.4833.5233.52-3.95%36,041,690
Nov 13, 202534.0435.1033.8834.9034.902.53%36,781,920
Nov 12, 202532.8034.2632.2234.0434.045.06%41,424,580
Nov 11, 202532.5033.1631.8032.4032.401.50%28,680,720
Nov 10, 202532.4032.7231.3231.9231.92-1.24%38,238,530
Nov 7, 202531.8832.8831.8032.3232.32-0.31%32,093,760
Nov 6, 202529.7832.6429.5232.4232.429.90%47,388,940
Nov 5, 202528.6829.7628.3029.5029.50-0.61%26,340,980
Nov 4, 202530.4230.7429.2429.6829.68-2.43%35,882,550
Nov 3, 202529.6630.8028.8230.4230.423.05%39,182,710
Oct 31, 202529.7830.3629.3029.5229.52-1.34%30,578,720
Oct 30, 202528.6630.0428.6029.9229.928.17%51,779,760
Oct 28, 202528.5828.9627.4227.6627.66-3.35%26,761,860
Oct 27, 202527.8828.9627.3628.6228.623.25%26,364,410
Oct 24, 202527.1027.7626.8427.7227.724.29%32,248,770
Oct 23, 202525.5026.9425.4426.5826.584.48%43,250,660
Oct 22, 202524.9025.5224.1625.4425.440.39%31,231,730
Oct 21, 202525.8026.2225.2225.3425.34-33,570,170
Oct 20, 202525.9426.0825.0225.3425.340.32%29,494,840
Oct 17, 202526.4226.6225.0425.2625.26-3.00%30,944,890
Oct 16, 202526.2026.9825.7626.0426.040.54%31,010,480
Oct 15, 202525.6026.0024.8825.9025.902.45%37,561,300
Oct 14, 202526.5827.6025.0625.2825.28-4.10%53,987,470
Oct 13, 202525.0626.4425.0626.3626.361.00%33,062,900
Oct 10, 202527.5227.5825.9426.1026.10-5.98%37,877,940
Oct 9, 202527.3028.0226.8027.7627.763.12%36,216,410
Oct 8, 202526.8227.2826.1026.9226.921.51%13,176,210
Oct 6, 202526.6427.3626.4626.5226.52-1.19%7,933,425
Oct 3, 202526.9027.1826.5026.8426.84-0.81%8,866,908
Oct 2, 202526.4227.2626.1827.0627.062.42%14,442,420
Sep 30, 202526.2027.0025.9626.4226.421.85%36,144,600
Sep 29, 202525.0626.1224.7425.9425.943.93%30,547,660
Sep 26, 202524.5025.4624.4224.9624.960.97%28,055,190
Sep 25, 202525.9626.0824.6224.7224.72-3.06%41,723,950
Sep 24, 202525.5026.0425.0625.5025.500.24%26,977,970