China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	7.420	7.470	7.140	7.200	5.651	23,523,136
2023-08-14	7.210	7.480	7.120	7.420	5.823	22,646,052
2023-08-11	7.580	7.600	7.240	7.440	5.839	28,286,500
2023-08-10	7.590	7.750	7.530	7.600	5.965	21,218,054
2023-08-09	7.670	7.670	7.430	7.590	5.957	32,311,710
2023-08-08	7.490	7.830	7.300	7.680	6.028	47,263,310
2023-08-07	7.260	7.610	7.260	7.400	5.808	21,873,000
2023-08-04	7.380	7.680	7.330	7.360	5.776	28,206,894
2023-08-03	7.200	7.440	7.100	7.250	5.690	29,671,740
2023-08-02	7.520	7.620	7.220	7.300	5.729	32,091,071
2023-08-01	7.600	7.790	7.420	7.520	5.902	37,772,200
2023-07-31	7.250	7.680	7.240	7.490	5.878	69,139,859
2023-07-28	6.800	7.270	6.720	7.120	5.588	30,757,456
2023-07-27	6.850	7.170	6.800	6.890	5.408	33,335,220
2023-07-26	6.850	7.090	6.770	6.920	5.431	44,995,296
2023-07-25	6.680	6.970	6.680	6.880	5.400	64,535,689
2023-07-24	6.600	6.640	6.340	6.390	5.015	24,173,928
2023-07-21	6.650	6.780	6.540	6.640	5.211	12,586,600
2023-07-20	6.720	6.960	6.610	6.750	5.298	15,732,000
2023-07-19	6.650	6.760	6.490	6.630	5.203	20,983,402
2023-07-18	6.850	6.850	6.590	6.700	5.258	17,044,304
2023-07-14	6.700	6.890	6.700	6.850	5.376	18,404,127
2023-07-13	6.610	6.800	6.580	6.670	5.235	15,017,000
2023-07-12	6.520	6.590	6.430	6.440	5.054	11,341,283
2023-07-11	6.400	6.520	6.310	6.460	5.070	9,371,500
2023-07-10	6.460	6.540	6.260	6.340	4.976	15,743,000
2023-07-07	6.390	6.540	6.310	6.430	5.047	14,787,500
2023-07-06	6.670	6.680	6.420	6.450	5.062	9,390,190
2023-07-05	6.690	6.820	6.610	6.670	5.235	15,760,500
2023-07-04	6.650	6.720	6.560	6.690	5.251	7,861,954
2023-07-03	6.360	6.720	6.360	6.650	5.219	14,636,512
2023-06-30	6.250	6.470	6.250	6.360	4.992	10,659,800
2023-06-29	6.410	6.410	6.210	6.240	4.897	8,122,000
2023-06-28	6.290	6.440	6.270	6.410	5.031	6,506,500
2023-06-27	6.070	6.440	6.060	6.340	4.976	12,173,831
2023-06-26	6.120	6.200	6.030	6.060	4.756	10,690,050
2023-06-23	6.190	6.210	6.020	6.120	4.803	6,771,000
2023-06-21	6.130	6.290	6.130	6.250	4.905	20,565,279
2023-06-20	6.470	6.520	6.230	6.320	4.960	12,456,000
2023-06-19	6.450	6.470	6.300	6.440	5.054	28,407,414
2023-06-16	6.500	6.580	6.380	6.500	5.101	24,168,693
2023-06-15	6.280	6.460	6.140	6.420	5.039	19,155,271
2023-06-14	6.280	6.440	6.210	6.220	4.882	16,632,371
2023-06-13	6.140	6.200	6.020	6.170	4.842	14,542,958
2023-06-12	6.060	6.200	6.010	6.140	4.819	14,796,300
2023-06-09	6.000	6.150	5.960	6.040	4.740	18,568,300
2023-06-08	5.900	6.080	5.870	5.950	4.670	19,297,351
2023-06-07	6.200	6.230	5.850	5.870	4.607	33,835,391
2023-06-06	6.060	6.330	6.060	6.170	4.842	31,609,113
2023-06-05	6.240	6.240	5.970	6.060	4.756	23,813,963
2023-06-02	5.670	6.350	5.620	6.300	4.944	40,557,826
2023-06-01	5.560	5.780	5.540	5.670	4.450	27,446,813
2023-05-31	5.720	5.800	5.450	5.560	4.364	38,510,606
2023-05-30	5.870	5.880	5.680	5.800	4.552	18,819,459
2023-05-29	5.980	6.040	5.810	5.860	4.599	15,657,606
2023-05-25	6.030	6.050	5.800	5.920	4.646	18,511,750
2023-05-24	6.120	6.210	6.000	6.060	4.756	22,443,504
2023-05-23	6.390	6.420	6.100	6.110	4.795	17,069,000
2023-05-22	6.500	6.500	6.360	6.460	4.992	10,615,630
2023-05-19	6.600	6.610	6.350	6.510	5.030	17,635,053

← NewerPage 14 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.