China Hongqiao Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 7.300 | 7.650 | 7.240 | 7.480 | 5.092 | 12,629,348 |
| 2021-11-26 | 7.670 | 7.800 | 7.470 | 7.500 | 5.106 | 6,929,000 |
| 2021-11-25 | 7.740 | 7.790 | 7.670 | 7.750 | 5.276 | 4,163,531 |
| 2021-11-24 | 7.950 | 7.990 | 7.600 | 7.710 | 5.249 | 11,379,677 |
| 2021-11-23 | 7.540 | 8.140 | 7.530 | 7.950 | 5.412 | 19,888,509 |
| 2021-11-22 | 7.750 | 7.840 | 7.620 | 7.640 | 5.201 | 7,502,836 |
| 2021-11-19 | 7.600 | 7.760 | 7.530 | 7.620 | 5.187 | 12,139,069 |
| 2021-11-18 | 7.400 | 7.920 | 7.390 | 7.620 | 5.187 | 18,705,715 |
| 2021-11-17 | 7.400 | 7.570 | 7.300 | 7.500 | 5.106 | 11,824,323 |
| 2021-11-16 | 7.560 | 7.640 | 7.370 | 7.450 | 5.072 | 13,152,532 |
| 2021-11-15 | 7.700 | 7.780 | 7.450 | 7.540 | 5.133 | 9,174,774 |
| 2021-11-12 | 7.740 | 7.780 | 7.480 | 7.650 | 5.208 | 22,316,235 |
| 2021-11-11 | 7.250 | 7.540 | 7.250 | 7.500 | 5.106 | 18,312,234 |
| 2021-11-10 | 7.200 | 7.330 | 6.880 | 7.270 | 4.949 | 45,524,900 |
| 2021-11-09 | 7.270 | 7.490 | 7.170 | 7.250 | 4.936 | 24,365,301 |
| 2021-11-08 | 7.220 | 7.400 | 7.040 | 7.180 | 4.888 | 37,961,378 |
| 2021-11-05 | 7.660 | 7.660 | 7.080 | 7.230 | 4.922 | 42,223,521 |
| 2021-11-04 | 8.240 | 8.240 | 7.750 | 7.780 | 5.296 | 17,693,143 |
| 2021-11-03 | 8.260 | 8.480 | 8.120 | 8.450 | 5.446 | 19,412,706 |
| 2021-11-02 | 8.500 | 8.620 | 8.170 | 8.280 | 5.337 | 21,712,704 |
| 2021-11-01 | 8.700 | 8.730 | 8.360 | 8.420 | 5.427 | 19,606,936 |
| 2021-10-29 | 8.710 | 8.920 | 8.540 | 8.650 | 5.575 | 22,859,771 |
| 2021-10-28 | 8.850 | 8.880 | 8.200 | 8.370 | 5.395 | 35,351,621 |
| 2021-10-27 | 9.360 | 9.370 | 8.630 | 8.850 | 5.704 | 34,062,473 |
| 2021-10-26 | 9.440 | 9.490 | 9.150 | 9.200 | 5.929 | 11,282,483 |
| 2021-10-25 | 9.390 | 9.450 | 9.120 | 9.360 | 6.033 | 13,139,867 |
| 2021-10-22 | 9.600 | 9.650 | 9.270 | 9.350 | 6.026 | 17,643,096 |
| 2021-10-21 | 9.630 | 9.990 | 9.630 | 9.800 | 6.316 | 16,725,029 |
| 2021-10-20 | 9.820 | 9.860 | 9.440 | 9.730 | 6.271 | 22,684,192 |
← NewerPage 21 of 21 · 1,229 trading days
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.