China Hongqiao Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	9.100	9.550	9.070	9.530	8.036	25,670,450
2024-08-06	9.300	9.480	9.030	9.080	7.656	22,044,321
2024-08-05	9.340	9.400	9.050	9.190	7.749	30,457,982
2024-08-02	9.650	9.650	9.230	9.540	8.044	32,189,097
2024-08-01	9.910	10.160	9.780	9.900	8.348	31,168,797
2024-07-31	9.300	9.800	9.300	9.740	8.213	27,392,100
2024-07-30	9.640	9.640	9.100	9.290	7.833	41,531,821
2024-07-29	9.740	9.850	9.550	9.640	8.128	24,319,682
2024-07-26	9.440	9.830	9.440	9.640	8.128	20,396,139
2024-07-25	9.660	9.660	9.260	9.430	7.951	41,820,633
2024-07-24	9.610	9.760	9.520	9.670	8.154	36,006,500
2024-07-23	9.850	9.990	9.600	9.680	8.162	31,641,256
2024-07-22	9.880	9.980	9.620	9.950	8.390	24,603,710
2024-07-19	10.280	10.280	9.810	9.880	8.331	53,333,633
2024-07-18	10.140	10.620	10.060	10.500	8.853	34,507,500
2024-07-17	10.620	10.620	9.990	10.140	8.550	68,579,547
2024-07-16	10.720	10.720	10.140	10.640	8.971	52,638,349
2024-07-15	11.180	11.180	10.620	10.740	9.056	69,981,886
2024-07-12	11.720	11.820	10.760	11.180	9.427	82,647,000
2024-07-11	11.580	11.660	11.240	11.540	9.730	37,866,820
2024-07-10	12.100	12.380	11.360	11.440	9.646	44,050,371
2024-07-09	11.700	12.300	11.540	12.280	10.354	37,719,880
2024-07-08	11.720	11.960	11.560	11.700	9.865	20,539,277
2024-07-05	11.900	12.000	11.620	11.760	9.916	18,427,443
2024-07-04	11.860	12.120	11.680	11.780	9.933	20,884,790
2024-07-03	11.800	12.120	11.160	11.660	9.832	45,742,658
2024-07-02	11.780	12.080	11.620	11.660	9.832	32,875,396
2024-06-28	11.680	12.080	11.600	11.820	9.966	30,211,000
2024-06-27	11.860	12.040	11.580	11.680	9.848	44,429,500
2024-06-26	12.200	12.240	11.800	12.040	10.152	33,408,000
2024-06-25	12.220	12.660	12.220	12.320	10.388	29,042,294
2024-06-24	12.120	12.400	11.900	12.380	10.439	26,175,500
2024-06-21	12.600	12.800	12.140	12.220	10.304	30,588,681
2024-06-20	12.420	12.860	12.380	12.600	10.624	28,717,541
2024-06-19	12.360	12.720	12.320	12.440	10.489	29,982,450
2024-06-18	12.000	12.440	11.780	12.320	10.388	55,963,465
2024-06-17	11.840	12.200	11.560	11.800	9.950	55,583,500
2024-06-14	11.780	12.020	11.400	11.900	10.034	84,965,036
2024-06-13	12.020	12.100	11.520	11.780	9.933	59,493,049
2024-06-12	12.200	12.200	11.640	12.060	10.169	65,676,540
2024-06-11	12.540	12.780	11.780	12.020	10.135	85,124,623
2024-06-07	12.980	13.280	12.660	12.880	10.860	57,364,898
2024-06-06	12.940	13.200	12.700	12.880	10.860	49,853,542
2024-06-05	13.400	13.400	12.640	12.820	10.810	64,296,460
2024-06-04	12.920	13.500	12.780	13.380	11.282	57,496,264
2024-06-03	12.900	13.480	12.740	13.060	11.012	57,133,064
2024-05-31	12.840	13.240	12.560	12.900	10.877	85,765,302
2024-05-30	13.180	13.560	12.580	12.840	10.826	75,248,929
2024-05-29	12.440	12.960	12.280	12.760	10.759	40,363,548
2024-05-28	12.260	13.000	12.200	12.400	10.455	45,587,000
2024-05-27	11.760	12.380	11.760	12.240	10.321	36,763,880
2024-05-24	11.380	11.820	11.360	11.740	9.899	23,024,852
2024-05-23	11.560	11.700	11.200	11.420	9.629	47,343,463
2024-05-22	12.020	12.480	11.700	11.840	9.983	57,079,296
2024-05-21	12.680	12.800	11.940	12.120	9.975	81,604,025
2024-05-20	12.360	12.700	12.220	12.320	10.139	78,848,195
2024-05-17	11.960	12.140	11.560	11.900	9.794	34,551,745
2024-05-16	12.100	12.380	11.800	11.920	9.810	52,022,254
2024-05-14	11.980	12.120	11.760	11.800	9.712	41,276,270
2024-05-13	11.480	11.880	11.160	11.820	9.728	35,564,670

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	1.6500 HKD
2025-05-21	1.0200 HKD
2024-11-14	0.5900 HKD
2024-05-22	0.2900 HKD
2023-11-16	0.3400 HKD
2023-05-23	0.1000 HKD
2022-11-10	0.4100 HKD
2022-05-23	0.6000 HKD
2021-11-04	0.4500 HKD
2021-06-03	0.5000 HKD
2020-11-05	0.1500 HKD
2020-06-04	0.3400 HKD
2019-06-05	0.2400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.