China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	5.730	5.870	5.720	5.810	4.782	10,829,878
2024-02-07	5.720	5.900	5.720	5.790	4.765	18,720,320
2024-02-06	5.540	5.730	5.460	5.730	4.716	23,349,100
2024-02-05	5.610	5.640	5.500	5.540	4.560	22,208,825
2024-02-02	5.700	5.850	5.620	5.660	4.658	15,555,687
2024-02-01	5.800	5.800	5.630	5.700	4.691	22,868,616
2024-01-31	5.720	5.810	5.630	5.720	4.708	18,582,848
2024-01-30	5.810	5.880	5.710	5.780	4.757	14,478,156
2024-01-29	5.930	6.050	5.760	5.850	4.815	33,722,000
2024-01-26	5.840	5.960	5.750	5.820	4.790	25,208,500
2024-01-25	5.700	5.910	5.600	5.900	4.856	33,257,237
2024-01-24	5.480	5.710	5.470	5.700	4.691	33,322,765
2024-01-23	5.270	5.490	5.170	5.420	4.461	31,644,912
2024-01-22	5.530	5.600	5.220	5.280	4.346	26,428,216
2024-01-19	5.650	5.710	5.450	5.530	4.551	15,389,106
2024-01-18	5.540	5.690	5.400	5.640	4.642	20,459,156
2024-01-17	5.830	5.910	5.520	5.530	4.551	30,357,741
2024-01-16	5.910	5.990	5.760	5.880	4.839	10,958,848
2024-01-15	6.000	6.070	5.890	6.000	4.938	5,330,820
2024-01-12	5.800	6.070	5.800	6.000	4.938	11,044,987
2024-01-11	5.800	5.960	5.760	5.860	4.823	12,880,543
2024-01-10	5.780	5.900	5.760	5.850	4.815	9,521,432
2024-01-09	5.800	5.890	5.730	5.780	4.757	14,825,000
2024-01-08	5.950	6.030	5.770	5.800	4.773	20,892,319
2024-01-05	6.040	6.100	5.860	5.950	4.897	27,022,177
2024-01-04	6.210	6.210	5.980	6.040	4.971	26,515,378
2024-01-03	6.320	6.390	6.160	6.200	5.103	19,680,316
2024-01-02	6.390	6.440	6.260	6.320	5.201	20,349,702
2023-12-29	6.380	6.450	6.270	6.390	5.259	10,500,059
2023-12-28	6.260	6.530	6.260	6.400	5.267	23,802,257
2023-12-27	6.320	6.390	6.180	6.240	5.136	18,678,140
2023-12-22	6.220	6.380	6.100	6.290	5.177	29,814,706
2023-12-21	6.090	6.220	6.050	6.200	5.103	10,145,806
2023-12-20	6.090	6.250	6.050	6.160	5.070	21,081,942
2023-12-19	5.940	6.010	5.900	5.980	4.922	13,076,482
2023-12-18	5.970	6.050	5.900	5.940	4.889	15,829,023
2023-12-15	5.860	6.200	5.860	6.030	4.963	35,451,008
2023-12-14	5.700	5.800	5.650	5.730	4.716	22,969,500
2023-12-13	5.700	5.780	5.540	5.600	4.609	25,470,896
2023-12-12	5.540	5.850	5.470	5.800	4.773	28,984,938
2023-12-11	5.660	5.660	5.450	5.550	4.568	18,240,210
2023-12-08	5.870	5.870	5.600	5.660	4.658	24,357,500
2023-12-07	5.840	5.900	5.720	5.760	4.741	16,778,288
2023-12-06	5.850	5.960	5.710	5.930	4.880	17,199,563
2023-12-05	6.000	6.000	5.690	5.890	4.848	37,671,689
2023-12-04	6.370	6.370	5.930	6.010	4.946	26,585,924
2023-12-01	6.350	6.390	6.120	6.130	5.045	15,412,250
2023-11-30	6.180	6.390	6.140	6.370	5.243	20,963,809
2023-11-29	6.320	6.420	6.130	6.180	5.086	23,119,780
2023-11-28	6.440	6.450	6.120	6.320	5.201	30,609,320
2023-11-27	6.380	6.540	6.290	6.440	5.300	15,297,000
2023-11-24	6.530	6.580	6.380	6.440	5.300	18,269,665
2023-11-23	6.740	6.740	6.470	6.600	5.432	31,075,624
2023-11-22	6.700	6.800	6.660	6.740	5.547	6,015,000
2023-11-21	6.810	6.990	6.710	6.730	5.539	19,386,765
2023-11-20	6.890	6.890	6.630	6.790	5.588	29,502,700
2023-11-17	6.980	6.980	6.770	6.810	5.605	11,572,260
2023-11-16	6.900	7.080	6.900	6.980	5.745	10,461,234
2023-11-15	7.320	7.390	7.220	7.330	5.753	18,602,500
2023-11-14	7.130	7.290	7.000	7.160	5.619	16,962,225

← NewerPage 12 of 21 · 1,229 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.