Skip to main content
China Hongqiao Group Limited (HKG:1378)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
24.96
+0.24 (0.97%)
Sep 26, 2025, 4:08 PM HKT

China Hongqiao Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202524.5025.4624.4224.9624.960.97%28,055,197
Sep 25, 202525.9626.0824.6224.7224.72-3.06%41,723,950
Sep 24, 202525.5026.0425.0625.5025.500.24%26,977,974
Sep 23, 202526.2426.4624.9025.4425.44-3.05%34,764,585
Sep 22, 202526.4826.7425.6226.2426.24-0.83%21,732,741
Sep 19, 202525.3026.6425.2626.4626.464.67%40,122,639
Sep 18, 202525.4825.8425.0025.2825.28-2.02%30,035,045
Sep 17, 202525.8425.9625.0425.8025.80-0.15%31,365,716
Sep 16, 202526.8826.9024.8625.8425.84-2.86%44,414,740
Sep 15, 202526.9027.0426.3426.6026.60-0.89%21,893,397
Sep 12, 202525.7026.8425.7026.8426.847.02%43,082,689
Sep 11, 202524.2625.4424.2025.0825.083.64%36,405,408
Sep 10, 202523.9224.4223.7024.2024.201.00%26,598,277
Sep 9, 202524.7224.9423.7623.9623.96-2.60%38,149,279
Sep 8, 202525.0225.3624.3824.6024.60-1.44%28,961,043
Sep 5, 202523.9425.0223.8824.9624.965.14%30,943,650
Sep 4, 202525.3225.4823.5623.7423.74-6.17%66,464,504
Sep 3, 202524.8625.5624.6825.3025.301.77%35,011,449
Sep 2, 202525.7026.0224.6024.8624.86-3.27%89,878,961
Sep 1, 202525.7425.9625.6625.7025.701.02%41,012,244
Aug 29, 202525.4825.7225.4425.4425.440.95%33,859,373
Aug 28, 202525.2025.4225.1625.2025.20-40,856,753
Aug 27, 202524.9625.5624.9625.2025.201.12%37,367,056
Aug 26, 202524.7225.3824.6224.9224.921.55%35,043,453
Aug 25, 202525.2025.6024.4224.5424.54-0.41%43,602,829
Aug 22, 202524.4824.7224.1624.6424.642.24%46,638,523
Aug 21, 202524.0824.6623.8624.1024.101.69%43,242,140
Aug 20, 202523.4824.2223.2223.7023.700.68%31,732,230
Aug 19, 202523.4024.0023.3823.5423.541.29%27,521,929
Aug 18, 202523.3623.8022.1023.2423.24-0.60%58,103,818
Aug 15, 202522.3023.4622.2423.3823.384.47%29,339,642
Aug 14, 202522.8423.1022.3022.3822.38-2.01%27,599,740
Aug 13, 202522.3823.0422.3822.8422.842.70%24,885,008
Aug 12, 202522.3222.5621.9222.2422.240.18%17,687,014
Aug 11, 202522.8223.0022.0822.2022.20-2.03%19,232,100
Aug 8, 202521.7822.7221.7022.6622.663.75%30,819,692
Aug 7, 202521.5421.9821.3821.8421.841.30%19,841,426
Aug 6, 202521.2221.6621.1421.5621.561.22%17,321,301
Aug 5, 202520.9421.4020.6021.3021.301.72%22,102,015
Aug 4, 202520.1420.9820.0620.9420.942.90%25,211,773
Aug 1, 202520.7520.8520.0020.3520.35-2.16%34,248,380
Jul 31, 202521.1021.1020.4520.8020.80-2.12%33,484,057
Jul 30, 202521.4021.8021.1521.2521.25-0.47%34,527,461
Jul 29, 202521.1021.5020.8521.3521.350.95%25,797,182
Jul 28, 202521.4021.5520.8021.1521.15-1.86%24,879,823
Jul 25, 202521.9522.0021.3521.5521.55-2.05%37,110,065
Jul 24, 202520.6522.1520.6022.0022.006.28%48,541,323
Jul 23, 202521.0021.2520.3520.7020.70-0.72%39,830,759
Jul 22, 202520.1521.0020.0020.8520.853.47%35,957,946
Jul 21, 202519.5420.3019.4620.1520.154.62%40,437,442