China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	6.680	6.780	6.480	6.600	5.100	21,404,649
2023-05-17	6.830	6.860	6.640	6.680	5.162	7,973,461
2023-05-16	6.880	6.950	6.760	6.830	5.277	12,222,900
2023-05-15	6.850	6.870	6.660	6.810	5.262	16,071,856
2023-05-12	7.360	7.360	6.710	6.860	5.301	49,269,073
2023-05-11	7.650	7.650	7.270	7.370	5.695	21,726,136
2023-05-10	7.700	7.700	7.550	7.630	5.896	9,454,365
2023-05-09	8.030	8.040	7.590	7.660	5.919	14,599,000
2023-05-08	7.700	8.040	7.640	7.950	6.143	13,814,474
2023-05-05	7.720	7.790	7.580	7.690	5.942	4,512,500
2023-05-04	7.580	7.820	7.580	7.690	5.942	8,306,837
2023-05-03	7.600	7.760	7.520	7.590	5.865	5,765,250
2023-05-02	7.730	7.860	7.560	7.690	5.942	6,780,700
2023-04-28	7.650	7.840	7.610	7.690	5.942	7,964,528
2023-04-27	7.540	7.720	7.520	7.670	5.927	15,363,203
2023-04-26	7.850	7.880	7.620	7.700	5.950	17,010,620
2023-04-25	8.100	8.200	7.680	7.830	6.050	20,090,641
2023-04-24	8.100	8.240	7.820	8.020	6.197	14,857,113
2023-04-21	8.530	8.530	8.050	8.120	6.274	16,557,464
2023-04-20	8.510	8.740	8.360	8.540	6.599	18,423,262
2023-04-19	8.570	8.790	8.520	8.550	6.606	19,773,816
2023-04-18	8.370	8.750	8.320	8.560	6.614	22,235,770
2023-04-17	8.360	8.720	8.300	8.450	6.529	50,555,800
2023-04-14	7.830	8.300	7.800	8.270	6.390	40,945,505
2023-04-13	7.700	7.840	7.670	7.810	6.035	14,665,452
2023-04-12	7.720	7.880	7.640	7.710	5.957	12,093,041
2023-04-11	7.280	7.750	7.280	7.720	5.965	28,011,052
2023-04-06	7.130	7.310	7.130	7.280	5.625	11,442,929
2023-04-04	7.240	7.350	7.120	7.300	5.641	16,451,077
2023-04-03	7.540	7.620	7.170	7.240	5.594	25,000,526
2023-03-31	7.560	7.650	7.420	7.520	5.811	14,733,632
2023-03-30	7.310	7.460	7.140	7.430	5.741	12,164,234
2023-03-29	7.390	7.420	7.120	7.310	5.648	15,111,064
2023-03-28	7.430	7.520	7.070	7.290	5.633	32,548,722
2023-03-27	7.870	7.870	7.280	7.390	5.710	41,143,106
2023-03-24	8.070	8.170	7.880	8.040	6.212	15,328,351
2023-03-23	7.800	8.030	7.670	8.030	6.205	15,376,619
2023-03-22	7.990	8.050	7.710	7.820	6.042	27,617,704
2023-03-21	7.890	8.000	7.840	7.990	6.174	13,521,204
2023-03-20	7.950	8.070	7.660	7.900	6.104	18,037,615
2023-03-17	7.810	8.130	7.810	8.030	6.205	23,036,404
2023-03-16	8.010	8.090	7.730	7.770	6.004	14,617,627
2023-03-15	8.110	8.310	8.100	8.120	6.274	11,615,880
2023-03-14	8.310	8.350	7.950	8.110	6.267	21,792,240
2023-03-13	8.150	8.380	8.120	8.310	6.421	19,103,938
2023-03-10	8.370	8.450	8.130	8.190	6.328	23,812,841
2023-03-09	8.640	8.740	8.380	8.410	6.498	21,008,929
2023-03-08	8.740	8.740	8.520	8.700	6.722	11,013,399
2023-03-07	8.790	9.040	8.690	8.800	6.800	16,973,683
2023-03-06	8.760	8.870	8.550	8.790	6.792	11,538,204
2023-03-03	8.860	8.910	8.770	8.790	6.792	10,461,679
2023-03-02	8.780	8.890	8.630	8.820	6.815	16,296,893
2023-03-01	8.400	8.930	8.400	8.880	6.861	20,349,189
2023-02-28	8.500	8.620	8.280	8.390	6.483	24,624,496
2023-02-27	8.580	8.600	8.390	8.390	6.483	15,185,090
2023-02-24	8.850	8.900	8.520	8.660	6.691	14,610,896
2023-02-23	9.000	9.000	8.770	8.850	6.838	10,823,470
2023-02-22	9.080	9.100	8.820	9.010	6.962	26,277,824
2023-02-21	9.120	9.550	9.100	9.200	7.109	40,670,486
2023-02-20	8.400	9.400	8.400	9.100	7.031	78,701,437

← NewerPage 15 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.