China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	7.050	7.100	6.940	7.080	5.557	11,144,960
2023-11-10	6.930	7.090	6.930	7.060	5.541	9,902,409
2023-11-09	6.990	7.110	6.900	7.050	5.533	16,116,975
2023-11-08	7.280	7.290	6.950	6.990	5.486	19,751,489
2023-11-07	6.990	7.280	6.800	7.180	5.635	22,861,500
2023-11-06	7.300	7.300	6.900	6.990	5.486	42,955,759
2023-11-03	7.210	7.300	7.140	7.200	5.651	22,719,953
2023-11-02	7.410	7.450	7.200	7.270	5.706	13,073,500
2023-11-01	7.320	7.460	7.070	7.320	5.745	24,360,020
2023-10-31	7.430	7.490	7.280	7.320	5.745	32,544,047
2023-10-30	7.300	7.520	7.300	7.430	5.831	25,191,136
2023-10-27	7.130	7.360	7.060	7.280	5.714	15,390,600
2023-10-26	7.000	7.200	6.900	7.130	5.596	24,383,491
2023-10-25	7.000	7.450	6.990	7.070	5.549	50,708,890
2023-10-24	6.580	6.980	6.500	6.750	5.298	38,506,600
2023-10-20	6.410	6.530	6.330	6.500	5.101	24,115,310
2023-10-19	6.460	6.490	6.330	6.410	5.031	25,078,159
2023-10-18	6.430	6.580	6.210	6.550	5.141	22,847,798
2023-10-17	6.690	6.690	6.270	6.430	5.047	26,236,000
2023-10-16	6.740	6.740	6.470	6.500	5.101	22,484,000
2023-10-13	6.750	6.820	6.600	6.670	5.235	25,901,000
2023-10-12	6.920	7.010	6.730	6.880	5.400	30,361,270
2023-10-11	7.140	7.220	6.810	6.920	5.431	29,362,461
2023-10-10	7.350	7.490	7.060	7.120	5.588	25,381,166
2023-10-09	7.330	7.460	7.260	7.290	5.721	9,227,567
2023-10-06	7.280	7.430	7.260	7.300	5.729	6,399,287
2023-10-05	7.250	7.370	7.250	7.310	5.737	3,663,500
2023-10-04	7.440	7.440	7.240	7.310	5.737	6,206,559
2023-10-03	7.470	7.500	7.340	7.460	5.855	6,082,050
2023-09-29	7.390	7.690	7.380	7.670	6.020	13,048,000
2023-09-28	7.350	7.480	7.240	7.390	5.800	16,097,000
2023-09-27	7.610	7.690	7.310	7.350	5.769	20,773,336
2023-09-26	7.600	7.800	7.550	7.610	5.973	16,960,306
2023-09-25	7.750	7.840	7.620	7.640	5.996	7,337,103
2023-09-22	7.700	7.850	7.470	7.780	6.106	27,071,310
2023-09-21	8.090	8.090	7.740	7.760	6.090	18,589,500
2023-09-20	8.040	8.160	7.960	8.060	6.326	23,368,055
2023-09-19	7.980	8.150	7.860	8.040	6.310	16,529,500
2023-09-18	7.960	8.150	7.880	7.950	6.239	17,885,600
2023-09-15	7.980	8.330	7.960	8.090	6.349	41,807,454
2023-09-14	7.750	8.030	7.680	7.880	6.185	27,508,500
2023-09-13	7.700	7.870	7.680	7.750	6.082	11,819,801
2023-09-12	7.910	7.910	7.550	7.760	6.090	35,539,996
2023-09-11	7.810	7.950	7.740	7.910	6.208	23,571,926
2023-09-07	7.900	8.030	7.880	7.940	6.232	16,082,000
2023-09-06	8.110	8.130	7.930	8.030	6.302	19,580,800
2023-09-05	8.200	8.220	8.020	8.110	6.365	56,888,708
2023-09-04	8.060	8.610	8.060	8.320	6.530	92,508,451
2023-08-31	7.920	8.040	7.760	7.820	6.137	24,213,175
2023-08-30	7.700	7.990	7.650	7.940	6.232	36,981,500
2023-08-29	7.500	7.730	7.460	7.700	6.043	17,167,000
2023-08-28	7.750	7.800	7.460	7.520	5.902	19,846,500
2023-08-25	7.420	7.590	7.260	7.540	5.918	28,190,467
2023-08-24	7.510	7.600	7.410	7.430	5.831	19,836,567
2023-08-23	7.340	7.440	7.170	7.310	5.737	22,259,000
2023-08-22	7.280	7.610	7.270	7.420	5.823	18,856,430
2023-08-21	7.030	7.420	7.030	7.260	5.698	23,553,500
2023-08-18	7.230	7.450	7.120	7.130	5.596	22,777,335
2023-08-17	7.180	7.330	6.880	7.180	5.635	16,131,400
2023-08-16	7.100	7.230	7.070	7.190	5.643	19,430,000

← NewerPage 13 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.