China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	36.940	37.120	35.280	35.420	33.527	36,160,020
2026-01-21	35.500	36.600	35.200	36.520	34.569	30,740,331
2026-01-20	35.540	35.860	33.880	35.540	33.641	45,289,163
2026-01-19	35.640	36.020	34.800	35.640	33.736	28,339,403
2026-01-16	36.000	36.900	34.880	35.140	33.262	37,345,933
2026-01-15	36.100	36.840	34.640	35.680	33.774	46,967,676
2026-01-14	36.400	36.620	35.500	36.120	34.190	39,557,161
2026-01-13	35.560	36.180	34.500	35.840	33.925	45,469,621
2026-01-12	35.040	35.840	34.380	35.340	33.452	40,733,188
2026-01-09	34.360	35.240	33.720	34.720	32.865	35,427,062
2026-01-08	35.280	35.280	33.860	34.340	32.505	40,729,051
2026-01-07	35.800	36.980	35.320	35.500	33.603	43,198,031
2026-01-06	34.280	35.940	33.960	35.260	33.376	79,225,762
2026-01-05	34.620	35.180	32.980	33.220	31.445	70,621,273
2026-01-02	32.900	34.100	32.660	34.020	32.202	18,968,251
2025-12-31	32.660	33.200	32.360	32.620	30.877	15,392,641
2025-12-30	31.000	32.780	30.840	32.620	30.877	34,323,067
2025-12-29	33.380	33.760	31.600	31.760	30.063	32,666,778
2025-12-24	31.840	32.460	31.280	32.320	30.593	19,667,412
2025-12-23	32.500	32.660	31.320	31.580	29.893	24,206,729
2025-12-22	32.300	32.660	31.640	32.060	30.347	29,548,145
2025-12-19	32.020	32.200	30.940	31.700	30.006	56,168,835
2025-12-18	31.540	31.780	31.080	31.500	29.817	20,288,009
2025-12-17	31.040	31.900	31.000	31.540	29.855	21,481,589
2025-12-16	31.880	32.000	29.900	31.040	29.382	46,668,117
2025-12-15	32.500	32.720	31.660	31.940	30.233	28,688,842
2025-12-12	32.400	32.760	31.660	32.680	30.934	37,845,465
2025-12-11	32.500	32.760	31.220	31.360	29.684	29,441,700
2025-12-10	31.560	32.060	31.060	32.000	30.290	30,928,570
2025-12-09	32.620	32.620	31.000	31.340	29.665	39,427,735
2025-12-08	33.580	33.600	32.300	32.600	30.858	58,061,067
2025-12-05	33.180	33.740	33.080	33.740	31.937	60,383,180
2025-12-04	33.860	34.320	32.580	33.000	31.237	39,291,055
2025-12-03	32.000	33.400	31.740	32.940	31.180	31,904,040
2025-12-02	31.920	32.240	31.620	32.200	30.480	28,185,839
2025-12-01	31.500	32.140	31.060	31.780	30.082	40,633,060
2025-11-28	30.720	31.040	30.220	30.860	29.211	23,544,838
2025-11-27	30.940	31.120	30.300	30.660	29.022	30,890,350
2025-11-26	30.600	30.800	29.820	29.920	28.321	35,508,977
2025-11-25	30.600	31.340	30.240	30.520	28.889	53,658,953
2025-11-24	29.820	30.100	29.040	29.660	28.075	43,896,362
2025-11-21	30.000	30.220	29.220	29.520	27.943	45,891,133
2025-11-20	30.720	31.680	30.160	30.680	29.041	67,034,930
2025-11-19	30.580	30.840	30.100	30.620	28.984	44,121,703
2025-11-18	29.800	30.820	29.660	30.400	28.776	577,405,411
2025-11-17	33.200	33.520	32.000	32.300	30.574	58,633,524
2025-11-14	34.100	34.800	33.480	33.520	31.729	36,041,696
2025-11-13	34.040	35.100	33.880	34.900	33.035	36,781,923
2025-11-12	32.800	34.260	32.220	34.040	32.221	41,424,585
2025-11-11	32.500	33.160	31.800	32.400	30.669	28,680,726
2025-11-10	32.400	32.720	31.320	31.920	30.214	38,238,539
2025-11-07	31.880	32.880	31.800	32.320	30.593	32,093,760
2025-11-06	29.780	32.640	29.520	32.420	30.688	47,388,948
2025-11-05	28.680	29.760	28.300	29.500	27.924	26,340,983
2025-11-04	30.420	30.740	29.240	29.680	28.094	35,882,553
2025-11-03	29.660	30.800	28.820	30.420	28.795	39,182,712
2025-10-31	29.780	30.360	29.300	29.520	27.943	30,578,726
2025-10-30	28.660	30.040	28.600	29.920	28.321	51,779,769
2025-10-28	28.580	28.960	27.420	27.660	26.182	26,761,866
2025-10-27	27.880	28.960	27.360	28.620	27.091	26,364,414

← NewerPage 4 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.