China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	7.210	7.360	6.880	7.080	5.471	29,131,086
2022-11-16	7.100	7.370	7.070	7.290	5.633	30,123,640
2022-11-15	6.910	7.150	6.790	7.060	5.455	29,471,158
2022-11-14	6.620	6.990	6.620	6.860	5.301	25,485,716
2022-11-11	6.410	6.600	6.410	6.570	5.077	18,491,500
2022-11-10	6.280	6.280	6.000	6.230	4.814	18,447,552
2022-11-09	6.610	6.880	6.590	6.700	4.860	17,433,877
2022-11-08	6.790	6.790	6.540	6.610	4.795	11,933,100
2022-11-07	6.250	6.720	6.200	6.640	4.817	25,345,981
2022-11-04	5.970	6.340	5.950	6.270	4.548	17,335,397
2022-11-03	6.120	6.200	5.940	5.970	4.331	10,279,917
2022-11-02	6.040	6.300	6.000	6.280	4.556	11,575,925
2022-11-01	5.670	6.090	5.630	6.080	4.410	22,218,143
2022-10-31	5.850	5.870	5.530	5.570	4.041	18,792,121
2022-10-28	6.050	6.060	5.770	5.820	4.222	16,340,832
2022-10-27	5.920	6.150	5.880	6.050	4.389	34,659,500
2022-10-26	5.640	5.810	5.580	5.790	4.200	27,486,264
2022-10-25	5.780	5.780	5.490	5.570	4.041	23,427,880
2022-10-24	5.950	6.000	5.550	5.630	4.084	19,475,266
2022-10-21	6.020	6.110	5.810	5.950	4.316	25,320,719
2022-10-20	6.200	6.260	5.770	5.950	4.316	33,298,866
2022-10-19	6.470	6.600	6.250	6.290	4.563	9,774,900
2022-10-18	6.480	6.550	6.380	6.480	4.701	6,743,228
2022-10-17	6.560	6.610	6.380	6.470	4.693	8,619,501
2022-10-14	6.680	6.680	6.510	6.560	4.759	13,235,605
2022-10-13	6.660	6.790	6.400	6.440	4.672	18,305,236
2022-10-12	6.270	6.640	6.260	6.550	4.751	12,107,261
2022-10-11	6.220	6.380	6.210	6.310	4.577	14,687,077
2022-10-10	6.460	6.580	6.240	6.290	4.563	10,302,231
2022-10-07	6.680	6.780	6.510	6.580	4.773	4,775,500
2022-10-06	6.730	6.790	6.670	6.670	4.838	3,893,500
2022-10-05	6.790	6.880	6.650	6.730	4.882	8,907,020
2022-10-03	6.350	6.520	6.250	6.460	4.686	6,691,037
2022-09-30	6.360	6.650	6.360	6.500	4.715	12,287,439
2022-09-29	6.390	6.540	6.160	6.230	4.519	15,294,336
2022-09-28	6.880	6.880	6.280	6.310	4.577	30,499,121
2022-09-27	6.750	6.920	6.610	6.880	4.991	20,411,300
2022-09-26	7.120	7.130	6.580	6.730	4.882	22,777,565
2022-09-23	7.390	7.450	7.190	7.210	5.230	9,020,754
2022-09-22	7.310	7.420	7.270	7.390	5.361	10,753,972
2022-09-21	7.460	7.520	7.300	7.480	5.426	9,043,500
2022-09-20	7.500	7.700	7.420	7.470	5.419	12,132,797
2022-09-19	7.490	7.620	7.430	7.530	5.462	7,678,001
2022-09-16	7.680	7.770	7.580	7.640	5.542	11,079,473
2022-09-15	7.900	7.970	7.740	7.790	5.651	8,504,099
2022-09-14	7.740	7.910	7.640	7.840	5.687	9,109,689
2022-09-13	7.810	7.940	7.800	7.850	5.694	11,273,893
2022-09-09	7.540	7.910	7.540	7.800	5.658	21,804,001
2022-09-08	7.610	7.620	7.460	7.480	5.426	8,783,975
2022-09-07	7.310	7.650	7.260	7.530	5.462	18,161,688
2022-09-06	7.340	7.400	7.160	7.390	5.361	13,959,132
2022-09-05	7.000	7.290	7.000	7.260	5.266	15,590,856
2022-09-02	7.320	7.330	7.000	7.020	5.092	22,821,636
2022-09-01	7.560	7.650	7.300	7.320	5.310	20,630,249
2022-08-31	7.650	7.730	7.460	7.660	5.557	25,916,705
2022-08-30	7.960	8.050	7.650	7.690	5.578	24,019,200
2022-08-29	8.000	8.180	7.920	8.070	5.854	19,468,012
2022-08-26	8.540	8.550	8.290	8.430	6.115	8,989,000
2022-08-25	8.190	8.570	8.100	8.540	6.195	23,841,792
2022-08-24	8.090	8.190	8.060	8.090	5.869	11,224,427

← NewerPage 17 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.