China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	10.720	10.880	10.540	10.720	7.298	13,808,893
2022-02-24	10.420	10.960	10.420	10.720	7.298	25,861,454
2022-02-23	11.000	11.040	10.720	10.860	7.393	11,039,290
2022-02-22	10.800	11.040	10.580	10.920	7.434	14,330,751
2022-02-21	10.640	10.900	10.500	10.760	7.325	11,242,896
2022-02-18	10.520	10.800	10.140	10.740	7.311	13,690,586
2022-02-17	10.740	10.940	10.520	10.640	7.243	15,102,500
2022-02-16	10.460	10.780	10.320	10.540	7.175	10,859,392
2022-02-15	10.540	10.600	10.000	10.460	7.121	18,703,000
2022-02-14	10.480	10.860	10.420	10.540	7.175	19,575,328
2022-02-11	10.160	10.700	10.160	10.500	7.148	24,220,643
2022-02-10	10.220	10.800	10.200	10.540	7.175	43,109,221
2022-02-09	9.800	10.240	9.800	9.970	6.787	44,863,595
2022-02-08	8.950	9.490	8.700	9.410	6.406	22,787,804
2022-02-07	9.090	9.160	8.860	8.980	6.113	8,359,500
2022-02-04	8.800	9.040	8.620	8.970	6.106	8,212,944
2022-01-31	8.750	8.790	8.560	8.700	5.923	4,248,000
2022-01-28	8.920	8.980	8.350	8.630	5.875	12,226,000
2022-01-27	9.190	9.190	8.800	8.920	6.072	13,435,000
2022-01-26	8.820	9.350	8.820	9.200	6.263	24,640,900
2022-01-25	8.990	9.100	8.600	8.690	5.916	15,804,283
2022-01-24	9.150	9.220	8.930	9.070	6.175	15,120,651
2022-01-21	8.990	9.320	8.810	9.240	6.290	16,142,310
2022-01-20	8.990	9.170	8.850	8.990	6.120	12,832,900
2022-01-19	8.900	9.210	8.900	8.990	6.120	16,537,426
2022-01-18	8.860	9.020	8.700	8.900	6.059	9,165,146
2022-01-17	8.920	8.920	8.610	8.830	6.011	11,962,800
2022-01-14	9.280	9.280	8.870	8.930	6.079	11,809,375
2022-01-13	9.250	9.420	9.020	9.320	6.345	17,065,819
2022-01-12	9.160	9.460	9.030	9.110	6.202	14,625,746
2022-01-11	8.800	9.230	8.720	9.050	6.161	27,846,118
2022-01-10	8.480	8.850	8.480	8.740	5.950	17,470,605
2022-01-07	8.330	8.510	8.150	8.450	5.752	9,515,601
2022-01-06	8.310	8.440	8.160	8.320	5.664	10,191,872
2022-01-05	8.440	8.440	8.150	8.280	5.637	9,865,134
2022-01-04	8.610	8.610	8.370	8.420	5.732	9,387,300
2022-01-03	8.230	8.600	8.220	8.470	5.766	6,740,650
2021-12-31	8.060	8.280	8.000	8.230	5.603	4,500,170
2021-12-30	8.140	8.340	7.930	8.050	5.480	4,590,287
2021-12-29	8.360	8.390	8.100	8.140	5.541	3,143,060
2021-12-28	8.560	8.560	8.220	8.330	5.671	6,962,507
2021-12-24	8.570	8.570	8.200	8.370	5.698	3,142,738
2021-12-23	8.070	8.690	8.000	8.480	5.773	25,543,362
2021-12-22	7.850	7.960	7.710	7.950	5.412	6,013,671
2021-12-21	7.500	7.770	7.360	7.720	5.256	9,049,025
2021-12-20	8.150	8.160	7.630	7.680	5.228	12,215,220
2021-12-17	7.890	8.150	7.850	8.100	5.514	16,884,428
2021-12-16	7.570	7.920	7.460	7.890	5.371	13,191,114
2021-12-15	7.650	7.660	7.410	7.490	5.099	5,234,422
2021-12-14	7.770	7.850	7.500	7.580	5.160	9,926,530
2021-12-13	7.840	7.910	7.750	7.770	5.290	10,126,861
2021-12-10	7.810	7.890	7.730	7.740	5.269	9,132,973
2021-12-09	7.740	7.890	7.680	7.860	5.351	6,393,005
2021-12-08	7.630	7.850	7.570	7.740	5.269	9,779,675
2021-12-07	7.350	7.600	7.350	7.580	5.160	10,800,058
2021-12-06	7.470	7.760	7.280	7.310	4.976	13,953,863
2021-12-03	7.700	7.700	7.270	7.470	5.085	9,561,315
2021-12-02	7.610	7.610	7.280	7.300	4.970	19,566,251
2021-12-01	7.480	7.700	7.480	7.610	5.181	9,689,834
2021-11-30	7.480	7.810	7.460	7.560	5.147	17,887,738

← NewerPage 20 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.