China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	8.010	8.380	8.000	8.280	6.398	29,539,781
2023-02-16	8.340	8.450	7.930	7.990	6.174	35,369,386
2023-02-15	8.490	8.590	8.260	8.340	6.444	17,939,003
2023-02-14	8.590	8.720	8.440	8.490	6.560	11,015,698
2023-02-13	8.480	8.640	8.300	8.510	6.576	10,029,581
2023-02-10	8.750	8.750	8.500	8.560	6.614	8,436,000
2023-02-09	8.680	8.780	8.580	8.750	6.761	9,754,500
2023-02-08	8.630	8.750	8.600	8.680	6.707	12,255,493
2023-02-07	8.480	8.790	8.400	8.570	6.622	19,016,295
2023-02-06	8.700	8.700	8.220	8.480	6.552	35,042,564
2023-02-03	9.140	9.270	8.860	8.880	6.861	24,734,638
2023-02-02	9.400	9.400	9.140	9.280	7.171	20,076,906
2023-02-01	9.150	9.400	9.060	9.300	7.186	34,191,578
2023-01-31	9.000	9.200	8.970	9.060	7.001	24,698,974
2023-01-30	9.200	9.200	8.880	8.910	6.885	31,996,335
2023-01-27	9.120	9.160	8.950	9.140	7.062	4,492,310
2023-01-26	9.060	9.170	8.890	9.120	7.047	10,870,867
2023-01-20	8.650	9.020	8.650	8.950	6.916	13,377,805
2023-01-19	8.560	8.700	8.530	8.660	6.691	5,779,193
2023-01-18	8.750	8.820	8.550	8.710	6.730	27,714,184
2023-01-17	8.460	8.890	8.450	8.650	6.684	33,418,272
2023-01-16	8.500	8.530	8.350	8.440	6.521	30,942,004
2023-01-13	8.440	8.520	8.250	8.420	6.506	14,382,253
2023-01-12	8.240	8.500	8.160	8.280	6.398	28,731,139
2023-01-11	8.300	8.390	8.020	8.130	6.282	30,074,798
2023-01-10	8.000	8.390	7.980	8.160	6.305	34,898,850
2023-01-09	7.720	8.020	7.650	7.980	6.166	27,584,602
2023-01-06	7.740	7.800	7.420	7.540	5.826	20,654,390
2023-01-05	7.410	7.660	7.350	7.580	5.857	11,176,252
2023-01-04	7.550	7.580	7.280	7.420	5.733	26,912,828
2023-01-03	7.370	7.570	7.160	7.520	5.811	7,773,484
2022-12-30	7.470	7.470	7.340	7.370	5.695	6,579,795
2022-12-29	7.500	7.500	7.290	7.390	5.710	9,740,101
2022-12-28	7.340	7.530	7.330	7.510	5.803	9,851,339
2022-12-23	7.250	7.380	7.220	7.290	5.633	5,637,848
2022-12-22	7.380	7.420	7.240	7.310	5.648	5,651,164
2022-12-21	7.250	7.280	7.150	7.260	5.610	4,557,537
2022-12-20	7.430	7.430	7.080	7.180	5.548	11,469,380
2022-12-19	7.530	7.630	7.210	7.380	5.702	16,309,596
2022-12-16	7.400	7.550	7.330	7.500	5.795	9,060,796
2022-12-15	7.230	7.530	7.230	7.490	5.787	8,430,739
2022-12-14	7.530	7.620	7.350	7.520	5.811	12,797,537
2022-12-13	7.410	7.460	7.160	7.370	5.695	7,921,177
2022-12-12	7.500	7.500	7.230	7.310	5.648	12,732,265
2022-12-09	7.260	7.570	7.260	7.510	5.803	19,113,500
2022-12-08	7.270	7.420	7.150	7.260	5.610	15,953,432
2022-12-07	7.450	7.470	7.180	7.180	5.548	13,467,448
2022-12-06	7.560	7.580	7.380	7.470	5.772	13,893,756
2022-12-05	7.170	7.750	7.170	7.590	5.865	22,828,630
2022-12-02	7.300	7.300	7.000	7.030	5.432	13,745,493
2022-12-01	7.270	7.570	7.200	7.300	5.641	23,660,979
2022-11-30	7.090	7.240	6.940	7.230	5.587	25,274,663
2022-11-29	6.880	7.100	6.850	7.080	5.471	14,332,702
2022-11-28	6.860	6.860	6.500	6.790	5.247	11,330,228
2022-11-25	6.880	6.900	6.670	6.880	5.316	4,993,500
2022-11-24	6.670	6.830	6.670	6.770	5.231	5,836,666
2022-11-23	6.700	6.810	6.620	6.630	5.123	6,678,566
2022-11-22	6.730	6.830	6.560	6.660	5.146	8,076,739
2022-11-21	6.770	6.810	6.510	6.660	5.146	17,703,823
2022-11-18	7.080	7.180	6.760	6.840	5.285	22,193,983

← NewerPage 16 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.