China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	7.940	8.170	7.900	8.090	5.869	8,245,670
2022-08-22	7.670	8.040	7.670	8.030	5.825	17,018,761
2022-08-19	7.870	7.910	7.630	7.700	5.586	15,801,528
2022-08-18	8.050	8.140	7.840	7.850	5.694	8,647,865
2022-08-17	7.990	8.100	7.890	8.050	5.840	5,841,064
2022-08-16	8.070	8.120	7.840	7.930	5.752	13,853,941
2022-08-15	8.270	8.340	8.010	8.050	5.840	19,706,074
2022-08-12	7.930	8.330	7.920	8.300	6.021	18,815,000
2022-08-11	7.740	7.930	7.700	7.910	5.738	10,299,000
2022-08-10	7.800	8.020	7.600	7.640	5.542	8,400,773
2022-08-09	7.660	8.000	7.660	7.860	5.702	16,595,263
2022-08-08	7.830	8.010	7.710	7.770	5.636	5,498,500
2022-08-05	7.860	7.900	7.710	7.840	5.687	9,421,632
2022-08-04	7.740	7.800	7.680	7.760	5.629	4,910,497
2022-08-03	7.650	7.840	7.630	7.730	5.607	7,518,081
2022-08-02	7.880	7.880	7.510	7.620	5.528	14,601,338
2022-08-01	8.160	8.160	7.750	7.900	5.731	14,331,060
2022-07-29	8.250	8.270	7.960	8.160	5.919	12,460,500
2022-07-28	8.150	8.210	8.020	8.210	5.956	9,181,009
2022-07-27	8.200	8.200	7.910	8.030	5.825	10,176,000
2022-07-26	7.990	8.170	7.860	8.140	5.905	7,530,580
2022-07-25	7.900	8.140	7.800	7.870	5.709	5,368,758
2022-07-22	8.110	8.220	7.780	7.900	5.731	14,499,500
2022-07-21	8.010	8.300	7.900	8.110	5.883	10,904,528
2022-07-20	8.260	8.260	7.980	8.000	5.803	11,239,722
2022-07-19	8.070	8.280	8.050	8.150	5.912	10,656,893
2022-07-18	7.850	8.250	7.850	8.170	5.927	13,731,380
2022-07-15	8.050	8.150	7.560	7.740	5.615	18,260,964
2022-07-14	8.350	8.350	8.010	8.050	5.840	12,053,500
2022-07-13	8.310	8.460	8.140	8.200	5.948	14,327,574
2022-07-12	8.540	8.580	8.360	8.360	6.064	6,463,476
2022-07-11	8.670	8.710	8.400	8.490	6.159	10,866,319
2022-07-08	8.900	8.940	8.620	8.670	6.289	12,496,410
2022-07-07	8.490	8.800	8.360	8.690	6.304	16,734,633
2022-07-06	8.620	8.670	8.210	8.500	6.166	21,439,856
2022-07-05	8.730	8.940	8.610	8.800	6.384	13,059,967
2022-07-04	8.700	8.920	8.520	8.600	6.238	16,394,152
2022-06-30	8.750	9.010	8.670	8.870	6.434	21,418,730
2022-06-29	8.380	8.990	8.380	8.750	6.347	22,217,500
2022-06-28	8.700	9.010	8.600	8.960	6.500	20,871,900
2022-06-27	8.480	8.780	8.480	8.710	6.318	20,060,837
2022-06-24	8.710	8.760	8.200	8.480	6.151	47,192,633
2022-06-23	8.940	9.010	8.750	8.850	6.420	16,169,161
2022-06-22	8.980	9.100	8.660	9.040	6.558	26,020,100
2022-06-21	8.810	9.160	8.810	9.160	6.645	6,400,450
2022-06-20	8.960	9.040	8.580	8.940	6.485	14,434,645
2022-06-17	9.300	9.300	8.910	9.000	6.529	21,274,316
2022-06-16	9.300	9.340	8.900	9.270	6.724	19,171,479
2022-06-15	9.210	9.470	9.130	9.280	6.732	17,171,751
2022-06-14	9.360	9.360	8.980	9.280	6.732	18,073,881
2022-06-13	9.200	9.410	9.030	9.300	6.746	33,046,685
2022-06-10	9.500	9.770	9.250	9.650	7.000	69,236,329
2022-06-09	9.980	9.980	9.740	9.770	7.087	13,032,640
2022-06-08	10.000	10.120	9.890	9.950	7.218	20,647,021
2022-06-07	9.810	10.000	9.700	9.990	7.247	14,653,202
2022-06-06	9.780	9.850	9.630	9.850	7.145	15,165,644
2022-06-02	9.650	9.870	9.530	9.720	7.051	9,982,000
2022-06-01	9.730	9.760	9.520	9.760	7.080	8,165,074
2022-05-31	9.550	9.820	9.490	9.740	7.065	28,753,474
2022-05-30	9.460	9.580	9.360	9.540	6.920	8,084,047

← NewerPage 18 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.