China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.220	24.720	23.000	23.940	23.940	70,137,298
2026-07-22	22.400	23.420	22.400	23.160	23.160	41,421,641
2026-07-21	22.640	22.920	21.880	22.660	22.660	37,709,136
2026-07-20	22.200	22.880	22.000	22.660	22.660	58,363,275
2026-07-17	22.840	22.880	21.540	22.100	22.100	47,375,043
2026-07-16	23.160	23.440	22.720	22.860	22.860	46,123,043
2026-07-15	23.200	23.360	22.440	23.160	23.160	77,608,018
2026-07-14	21.500	23.280	20.980	23.000	23.000	110,413,179
2026-07-13	21.300	21.960	20.800	21.480	21.480	66,636,451
2026-07-10	20.400	21.320	20.060	20.740	20.740	43,365,174
2026-07-09	20.800	20.820	19.570	20.120	20.120	39,716,509
2026-07-08	21.180	21.500	20.920	21.000	21.000	32,048,142
2026-07-07	21.540	21.820	20.720	20.920	20.920	57,702,159
2026-07-06	21.000	22.260	20.820	21.500	21.500	102,495,464
2026-07-03	20.260	21.100	20.260	20.880	20.880	45,910,248
2026-07-02	20.100	20.360	19.740	20.000	20.000	43,418,440
2026-06-30	20.180	20.520	19.620	20.060	20.060	40,256,998
2026-06-29	20.140	20.880	20.020	20.640	20.640	39,275,350
2026-06-26	20.700	20.900	19.930	20.140	20.140	38,583,526
2026-06-25	21.580	21.740	20.240	20.640	20.640	66,296,971
2026-06-24	22.260	22.260	21.420	21.780	21.780	34,890,391
2026-06-23	22.800	23.040	21.840	22.040	22.040	61,518,074
2026-06-22	22.800	23.020	21.520	22.760	22.760	79,816,456
2026-06-18	23.420	23.940	22.260	22.740	22.740	108,319,406
2026-06-17	24.060	24.440	23.340	23.760	23.760	108,507,810
2026-06-16	25.800	25.980	23.880	24.240	24.240	113,905,856
2026-06-15	27.820	27.920	25.920	26.100	26.100	59,354,434
2026-06-12	27.400	27.800	26.720	26.960	26.960	38,577,112
2026-06-11	26.440	27.020	26.100	26.800	26.800	39,173,125
2026-06-10	26.280	26.740	25.560	26.580	26.580	58,243,223
2026-06-09	26.780	27.120	25.940	26.780	26.780	38,755,732
2026-06-08	25.660	26.820	24.880	26.780	26.780	95,536,100
2026-06-05	27.240	27.460	26.420	26.520	26.520	82,944,106
2026-06-04	28.760	28.760	26.820	27.300	27.300	65,343,982
2026-06-03	28.980	28.980	28.280	28.800	28.800	47,189,914
2026-06-02	28.880	29.880	28.600	28.980	28.980	44,447,132
2026-06-01	28.020	28.700	27.720	28.560	28.560	34,371,463
2026-05-29	29.300	29.300	27.680	28.020	28.020	105,253,926
2026-05-28	30.200	30.200	28.660	28.800	28.800	45,889,730
2026-05-27	31.340	31.480	30.200	30.440	30.440	24,981,140
2026-05-26	29.620	31.300	28.600	31.040	31.040	50,183,706
2026-05-22	30.000	30.200	29.380	29.620	29.620	23,138,248
2026-05-21	32.360	32.360	30.700	30.880	29.230	41,123,708
2026-05-20	31.080	31.780	30.640	31.660	29.968	29,699,101
2026-05-19	30.700	30.960	30.000	30.740	29.098	51,697,718
2026-05-18	31.460	31.460	30.440	30.900	29.249	47,320,207
2026-05-15	33.600	33.620	31.420	31.460	29.779	59,245,184
2026-05-14	34.600	34.660	33.160	33.440	31.653	36,101,152
2026-05-13	33.380	33.960	33.240	33.960	32.145	29,958,993
2026-05-12	33.580	33.920	32.920	33.340	31.559	34,454,167
2026-05-11	33.660	34.060	32.940	33.180	31.407	48,222,063
2026-05-08	32.720	34.000	32.720	34.000	32.183	49,479,710
2026-05-07	34.020	34.240	32.820	33.440	31.653	48,518,912
2026-05-06	32.980	33.740	32.200	33.560	31.767	69,597,279
2026-05-05	33.120	33.140	32.380	33.120	31.350	12,737,468
2026-05-04	33.320	33.640	32.880	33.160	31.388	25,028,735
2026-04-30	33.480	33.660	32.500	32.680	30.934	72,065,539
2026-04-29	33.340	34.500	33.300	34.280	32.448	46,884,028
2026-04-28	33.760	34.280	33.200	33.340	31.559	78,610,298
2026-04-27	35.980	35.980	34.700	35.040	33.168	44,900,411

← NewerPage 2 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.