China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.100	27.760	26.840	27.720	26.239	32,248,771
2025-10-23	25.500	26.940	25.440	26.580	25.160	43,250,665
2025-10-22	24.900	25.520	24.160	25.440	24.081	31,231,731
2025-10-21	25.800	26.220	25.220	25.340	23.986	33,570,172
2025-10-20	25.940	26.080	25.020	25.340	23.986	29,494,840
2025-10-17	26.420	26.620	25.040	25.260	23.910	30,944,896
2025-10-16	26.200	26.980	25.760	26.040	24.649	31,010,486
2025-10-15	25.600	26.000	24.880	25.900	24.516	37,561,302
2025-10-14	26.580	27.600	25.060	25.280	23.929	53,987,476
2025-10-13	25.060	26.440	25.060	26.360	24.952	33,062,908
2025-10-10	27.520	27.580	25.940	26.100	24.705	37,877,947
2025-10-09	27.300	28.020	26.800	27.760	26.277	36,216,413
2025-10-08	26.820	27.280	26.100	26.920	25.482	13,176,215
2025-10-06	26.640	27.360	26.460	26.520	25.103	7,933,425
2025-10-03	26.900	27.180	26.500	26.840	25.406	8,866,908
2025-10-02	26.420	27.260	26.180	27.060	25.614	14,442,429
2025-09-30	26.200	27.000	25.960	26.420	25.008	36,144,602
2025-09-29	25.060	26.120	24.740	25.940	24.554	30,547,667
2025-09-26	24.500	25.460	24.420	24.960	23.626	28,055,197
2025-09-25	25.960	26.080	24.620	24.720	23.399	41,723,950
2025-09-24	25.500	26.040	25.060	25.500	24.138	26,977,974
2025-09-23	26.240	26.460	24.900	25.440	24.081	34,750,085
2025-09-22	26.480	26.740	25.620	26.240	24.838	21,722,241
2025-09-19	25.300	26.640	25.260	26.460	25.046	40,097,639
2025-09-18	25.480	25.840	25.000	25.280	23.929	30,034,045
2025-09-17	25.840	25.960	25.040	25.800	24.421	31,355,716
2025-09-16	26.880	26.900	24.860	25.840	24.459	44,403,240
2025-09-15	26.900	27.040	26.340	26.600	25.179	21,893,397
2025-09-12	25.700	26.840	25.700	26.840	25.406	43,001,689
2025-09-11	24.260	25.440	24.200	25.080	23.740	36,405,408
2025-09-10	23.920	24.420	23.700	24.200	22.907	26,597,277
2025-09-09	24.720	24.940	23.760	23.960	22.680	38,149,279
2025-09-08	25.020	25.360	24.380	24.600	23.286	28,960,543
2025-09-05	23.940	25.020	23.880	24.960	23.626	30,942,650
2025-09-04	25.320	25.480	23.560	23.740	22.472	66,463,504
2025-09-03	24.860	25.560	24.680	25.300	23.948	35,011,449
2025-09-02	25.700	26.020	24.600	24.860	23.532	89,875,961
2025-09-01	25.740	25.960	25.660	25.700	24.327	41,009,244
2025-08-29	25.480	25.720	25.440	25.440	24.081	33,834,373
2025-08-28	25.200	25.420	25.160	25.200	23.854	40,856,253
2025-08-27	24.960	25.560	24.960	25.200	23.854	37,365,556
2025-08-26	24.720	25.380	24.620	24.920	23.589	35,042,953
2025-08-25	25.200	25.600	24.420	24.540	23.229	43,602,829
2025-08-22	24.480	24.720	24.160	24.640	23.323	46,621,523
2025-08-21	24.080	24.660	23.860	24.100	22.812	43,240,140
2025-08-20	23.480	24.220	23.220	23.700	22.434	31,719,230
2025-08-19	23.400	24.000	23.380	23.540	22.282	27,518,929
2025-08-18	23.360	23.800	22.100	23.240	21.998	58,096,818
2025-08-15	22.300	23.460	22.240	23.380	22.131	29,339,642
2025-08-14	22.840	23.100	22.300	22.380	21.184	27,599,740
2025-08-13	22.380	23.040	22.380	22.840	21.620	24,879,008
2025-08-12	22.320	22.560	21.920	22.240	21.052	17,678,014
2025-08-11	22.820	23.000	22.080	22.200	21.014	19,232,100
2025-08-08	21.780	22.720	21.700	22.660	21.449	30,806,692
2025-08-07	21.540	21.980	21.380	21.840	20.673	19,828,926
2025-08-06	21.220	21.660	21.140	21.560	20.408	17,312,301
2025-08-05	20.940	21.400	20.600	21.300	20.162	22,094,515
2025-08-04	20.140	20.980	20.060	20.940	19.821	25,211,773
2025-08-01	20.750	20.850	20.000	20.350	19.263	34,246,380
2025-07-31	21.100	21.100	20.450	20.800	19.689	33,484,057

← NewerPage 5 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.