China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.300	36.440	35.120	36.400	34.455	32,963,452
2026-04-23	36.560	36.760	35.000	35.440	33.546	34,245,951
2026-04-22	36.660	37.080	36.040	36.300	34.360	29,581,089
2026-04-21	37.300	37.900	36.860	37.120	35.137	21,915,373
2026-04-20	38.000	38.000	36.520	37.300	35.307	32,931,203
2026-04-17	38.240	38.960	37.620	37.900	35.875	33,462,032
2026-04-16	38.820	39.320	38.800	39.060	36.973	21,561,488
2026-04-15	39.040	39.280	38.040	38.240	36.197	21,721,913
2026-04-14	38.640	39.420	38.340	39.040	36.954	24,246,934
2026-04-13	38.000	38.160	37.200	37.520	35.515	23,520,391
2026-04-10	39.300	39.860	37.840	38.360	36.310	45,596,193
2026-04-09	37.420	39.360	37.320	39.300	37.200	55,195,833
2026-04-08	38.000	38.400	37.300	37.360	35.364	42,992,373
2026-04-02	36.500	37.680	36.060	36.680	34.720	41,079,905
2026-04-01	35.900	36.620	35.560	36.360	34.417	43,771,242
2026-03-31	35.940	36.120	34.140	34.760	32.903	53,204,872
2026-03-30	36.740	36.780	34.820	35.780	33.868	71,341,455
2026-03-27	33.780	34.940	33.300	34.500	32.657	34,927,287
2026-03-26	35.000	35.020	33.280	33.780	31.975	55,244,766
2026-03-25	35.100	35.200	34.060	34.900	33.035	55,752,793
2026-03-24	32.300	34.100	32.240	34.040	32.221	71,823,783
2026-03-23	31.600	32.460	30.100	31.700	30.006	162,021,780
2026-03-20	34.300	35.560	34.000	34.500	32.657	43,732,577
2026-03-19	36.660	36.940	34.440	34.780	32.922	87,793,552
2026-03-18	37.720	37.840	36.200	37.260	35.269	37,156,725
2026-03-17	39.180	39.300	37.400	37.460	35.458	39,244,110
2026-03-16	39.800	39.860	37.140	38.720	36.651	42,018,402
2026-03-13	40.320	40.600	39.360	39.520	37.408	51,501,569
2026-03-12	38.840	40.400	38.820	40.040	37.901	43,426,625
2026-03-11	37.700	38.780	37.540	38.520	36.462	34,659,575
2026-03-10	37.240	37.780	36.840	37.500	35.496	25,962,792
2026-03-09	38.100	38.180	37.000	37.700	35.686	49,677,025
2026-03-06	39.480	39.480	37.100	38.280	36.235	58,802,458
2026-03-05	40.220	41.200	39.220	39.480	37.371	65,830,259
2026-03-04	36.780	38.920	36.780	38.920	36.840	54,635,951
2026-03-03	38.180	38.600	36.380	36.700	34.739	36,145,209
2026-03-02	36.060	38.340	35.780	38.000	35.970	59,349,391
2026-02-27	36.400	37.200	35.440	35.460	33.565	40,276,360
2026-02-26	37.180	37.240	36.020	36.060	34.133	22,326,165
2026-02-25	36.900	37.200	35.900	36.700	34.739	31,673,855
2026-02-24	37.300	37.300	35.400	36.020	34.095	27,733,698
2026-02-23	37.400	38.080	36.980	37.300	35.307	13,812,550
2026-02-20	37.200	37.380	36.080	36.400	34.455	12,821,291
2026-02-16	35.500	36.940	35.300	36.600	34.644	9,471,494
2026-02-13	37.000	37.100	34.580	35.220	33.338	51,114,846
2026-02-12	37.020	37.740	36.520	37.220	35.231	22,272,805
2026-02-11	36.880	37.160	36.200	36.720	34.758	26,442,566
2026-02-10	35.660	36.900	35.660	36.880	34.909	44,331,405
2026-02-09	35.380	35.680	34.840	35.300	33.414	22,771,065
2026-02-06	33.900	34.800	33.020	34.500	32.657	45,234,287
2026-02-05	35.140	35.740	33.580	34.980	33.111	36,015,999
2026-02-04	35.360	36.180	35.180	35.820	33.906	30,426,298
2026-02-03	35.420	36.000	34.240	35.300	33.414	66,166,861
2026-02-02	34.280	36.120	33.900	34.860	32.997	65,153,670
2026-01-30	38.580	38.860	36.120	36.120	34.190	65,951,209
2026-01-29	40.660	41.360	38.340	39.820	37.692	58,461,349
2026-01-28	38.000	40.380	37.600	40.220	38.071	59,408,367
2026-01-27	37.380	37.920	36.320	37.480	35.477	42,539,034
2026-01-26	36.380	37.240	36.120	36.560	34.607	28,119,179
2026-01-23	35.980	36.240	35.340	35.860	33.944	28,643,432

← NewerPage 3 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.