China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	11.580	11.760	11.300	11.680	9.613	34,023,870
2024-05-09	11.220	11.700	11.080	11.600	9.547	40,720,519
2024-05-08	11.420	11.440	11.000	11.120	9.152	38,507,486
2024-05-07	11.660	11.840	11.340	11.440	9.415	37,901,943
2024-05-06	11.300	11.600	10.980	11.520	9.481	65,113,187
2024-05-03	11.380	11.540	11.100	11.200	9.218	25,828,045
2024-05-02	10.900	11.480	10.900	11.220	9.234	19,075,859
2024-04-30	11.240	11.580	10.800	10.900	8.971	61,894,552
2024-04-29	11.200	11.200	10.620	10.700	8.806	39,028,055
2024-04-26	10.900	11.080	10.700	11.060	9.102	40,629,198
2024-04-25	10.380	10.840	10.280	10.780	8.872	59,358,000
2024-04-24	9.770	10.460	9.770	10.380	8.543	63,232,105
2024-04-23	9.740	9.870	9.580	9.700	7.983	36,272,932
2024-04-22	9.900	10.160	9.660	9.760	8.033	46,145,548
2024-04-19	9.600	9.900	9.550	9.750	8.024	47,584,889
2024-04-18	9.850	9.870	9.420	9.770	8.041	63,543,749
2024-04-17	9.800	9.990	9.600	9.960	8.197	46,101,000
2024-04-16	10.120	10.380	9.810	9.890	8.140	56,384,630
2024-04-15	10.460	10.480	9.860	10.280	8.461	79,523,126
2024-04-12	10.100	10.300	10.020	10.240	8.428	47,416,500
2024-04-11	9.450	10.300	9.420	10.080	8.296	55,580,695
2024-04-10	9.730	9.840	9.430	9.750	8.024	45,749,432
2024-04-09	9.810	10.060	9.420	9.650	7.942	63,159,736
2024-04-08	9.500	9.950	9.500	9.780	8.049	79,916,359
2024-04-05	9.480	9.500	9.190	9.370	7.712	21,521,865
2024-04-03	9.040	9.570	9.040	9.420	7.753	93,394,728
2024-04-02	9.000	9.210	8.820	8.950	7.366	62,513,167
2024-03-28	8.500	8.950	8.380	8.800	7.243	67,849,436
2024-03-27	8.370	8.580	8.260	8.470	6.971	41,782,121
2024-03-26	8.500	8.700	8.250	8.380	6.897	66,814,410
2024-03-25	7.780	8.640	7.780	8.380	6.897	206,412,392
2024-03-22	7.620	7.620	7.310	7.390	6.082	26,834,062
2024-03-21	7.300	7.650	7.300	7.620	6.271	62,946,220
2024-03-20	7.100	7.300	6.960	7.200	5.926	26,892,478
2024-03-19	7.220	7.330	7.090	7.130	5.868	20,759,269
2024-03-18	7.150	7.460	7.100	7.220	5.942	35,796,149
2024-03-15	7.030	7.170	6.910	7.150	5.885	42,232,142
2024-03-14	7.110	7.350	7.020	7.110	5.852	22,521,945
2024-03-13	6.850	7.270	6.850	7.070	5.819	27,736,790
2024-03-12	6.960	7.010	6.750	6.960	5.728	27,587,052
2024-03-11	7.030	7.150	6.870	6.960	5.728	21,449,968
2024-03-08	6.710	7.160	6.700	7.050	5.802	37,945,299
2024-03-07	6.500	6.800	6.500	6.710	5.522	38,674,631
2024-03-06	6.160	6.560	6.160	6.500	5.350	32,158,617
2024-03-05	6.170	6.260	6.080	6.130	5.045	12,634,527
2024-03-04	6.260	6.380	6.160	6.260	5.152	14,365,500
2024-03-01	6.010	6.290	6.000	6.240	5.136	10,706,382
2024-02-29	6.020	6.120	5.960	6.090	5.012	18,293,606
2024-02-28	6.220	6.220	6.010	6.050	4.979	18,383,500
2024-02-27	6.130	6.250	6.000	6.190	5.094	23,672,873
2024-02-26	6.270	6.290	6.060	6.130	5.045	21,725,968
2024-02-23	6.300	6.380	6.200	6.270	5.160	21,974,842
2024-02-22	6.160	6.300	6.080	6.300	5.185	23,332,232
2024-02-21	6.050	6.200	5.940	6.160	5.070	48,901,528
2024-02-20	5.950	6.100	5.870	6.050	4.979	25,415,232
2024-02-19	5.830	5.980	5.760	5.950	4.897	21,863,600
2024-02-16	5.530	5.820	5.530	5.790	4.765	5,096,452
2024-02-15	5.620	5.620	5.440	5.530	4.551	5,159,685
2024-02-14	5.620	5.620	5.460	5.610	4.617	4,206,082
2024-02-09	5.720	5.750	5.460	5.640	4.642	6,372,522

← NewerPage 11 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.