China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	9.520	9.550	9.340	9.460	6.862	6,358,104
2022-05-26	9.600	9.650	9.350	9.390	6.812	18,029,366
2022-05-25	9.600	9.850	9.430	9.540	6.920	19,006,823
2022-05-24	9.870	9.990	9.540	9.600	6.964	14,032,840
2022-05-23	9.670	10.020	9.390	9.870	7.160	44,198,328
2022-05-20	9.420	9.840	9.320	9.750	6.637	32,566,054
2022-05-19	9.020	9.320	8.900	9.300	6.331	12,657,110
2022-05-18	9.350	9.370	9.170	9.280	6.317	9,299,819
2022-05-17	8.920	9.310	8.860	9.300	6.331	20,087,213
2022-05-16	9.050	9.210	8.810	8.880	6.045	17,831,980
2022-05-13	8.620	9.020	8.610	8.960	6.100	19,130,943
2022-05-12	8.720	8.890	8.480	8.620	5.868	16,125,234
2022-05-11	8.720	8.940	8.500	8.740	5.950	13,103,040
2022-05-10	8.360	8.820	8.290	8.720	5.936	18,933,395
2022-05-06	9.290	9.430	8.910	8.980	6.113	14,877,597
2022-05-05	9.750	9.830	9.430	9.480	6.454	13,448,475
2022-05-04	9.630	9.830	9.560	9.640	6.563	4,126,126
2022-05-03	9.790	9.890	9.530	9.800	6.671	5,890,601
2022-04-29	9.950	10.060	9.490	9.990	6.801	14,563,481
2022-04-28	9.690	9.930	9.580	9.850	6.706	9,717,313
2022-04-27	10.100	10.100	9.230	9.770	6.651	23,931,385
2022-04-26	10.020	10.140	9.340	9.420	6.413	28,154,722
2022-04-25	10.620	10.620	10.060	10.100	6.876	24,141,377
2022-04-22	10.660	11.000	10.400	10.820	7.366	18,962,644
2022-04-21	10.700	10.820	10.600	10.700	7.284	12,592,970
2022-04-20	10.920	10.960	10.500	10.580	7.202	18,268,927
2022-04-19	10.580	11.160	10.380	10.920	7.434	28,815,444
2022-04-14	10.540	10.740	10.260	10.600	7.216	13,201,000
2022-04-13	9.870	10.500	9.760	10.380	7.066	18,206,255
2022-04-12	10.000	10.340	9.720	9.870	6.719	24,272,614
2022-04-11	10.260	10.500	10.020	10.160	6.917	13,828,811
2022-04-08	10.360	10.600	10.180	10.540	7.175	18,290,812
2022-04-07	10.420	10.640	10.340	10.360	7.053	13,926,622
2022-04-06	10.620	10.620	10.240	10.500	7.148	17,356,500
2022-04-04	10.280	10.760	10.280	10.580	7.202	7,538,803
2022-04-01	10.200	10.580	10.200	10.540	7.175	10,143,392
2022-03-31	10.480	10.500	10.240	10.460	7.121	14,960,476
2022-03-30	10.560	10.580	10.100	10.300	7.012	18,847,482
2022-03-29	10.640	10.680	10.380	10.620	7.230	17,442,271
2022-03-28	10.660	10.740	10.220	10.620	7.230	13,302,000
2022-03-25	10.800	10.980	10.600	10.700	7.284	24,994,555
2022-03-24	10.520	11.000	10.500	10.920	7.434	28,217,586
2022-03-23	10.660	10.660	10.020	10.260	6.985	24,017,048
2022-03-22	10.140	10.760	10.080	10.560	7.189	21,031,500
2022-03-21	10.080	10.300	9.880	10.000	6.808	22,523,446
2022-03-18	9.360	10.220	9.330	10.080	6.862	27,187,042
2022-03-17	8.740	9.600	8.740	9.590	6.529	31,070,500
2022-03-16	8.740	8.770	8.060	8.700	5.923	30,923,474
2022-03-15	8.920	8.950	7.910	8.030	5.467	50,811,852
2022-03-14	9.940	9.940	9.110	9.190	6.256	28,997,823
2022-03-11	10.080	10.160	9.630	10.040	6.835	25,954,303
2022-03-10	10.040	10.140	9.800	10.000	6.808	20,563,210
2022-03-09	10.000	10.360	9.670	10.060	6.848	37,515,444
2022-03-08	11.100	11.120	9.890	10.360	7.053	65,055,747
2022-03-07	11.700	11.720	11.280	11.500	7.829	46,905,417
2022-03-04	11.580	11.900	10.940	11.320	7.706	75,006,156
2022-03-03	11.300	11.800	11.240	11.580	7.883	30,284,488
2022-03-02	10.860	11.240	10.700	11.100	7.556	30,565,850
2022-03-01	10.720	10.720	10.360	10.580	7.202	22,340,111
2022-02-28	10.980	11.080	10.640	10.860	7.393	15,707,991

← NewerPage 19 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.