China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	21.100	21.100	20.450	20.800	19.689	33,484,057
2025-07-30	21.400	21.800	21.150	21.250	20.115	34,527,461
2025-07-29	21.100	21.500	20.850	21.350	20.209	25,765,182
2025-07-28	21.400	21.550	20.800	21.150	20.020	24,879,823
2025-07-25	21.950	22.000	21.350	21.550	20.399	37,110,065
2025-07-24	20.650	22.150	20.600	22.000	20.825	48,540,323
2025-07-23	21.000	21.250	20.350	20.700	19.594	39,830,259
2025-07-22	20.150	21.000	20.000	20.850	19.736	35,957,946
2025-07-21	19.540	20.300	19.460	20.150	19.073	40,437,442
2025-07-18	18.800	19.460	18.740	19.260	18.231	30,795,888
2025-07-17	18.340	18.960	18.240	18.620	17.625	31,516,996
2025-07-16	18.180	18.480	17.960	18.320	17.341	18,168,310
2025-07-15	18.020	18.200	17.900	18.180	17.209	14,352,222
2025-07-14	18.140	18.340	17.860	18.020	17.057	21,942,903
2025-07-11	18.160	18.660	18.020	18.220	17.247	21,428,048
2025-07-10	17.900	18.280	17.840	18.160	17.190	23,012,062
2025-07-09	18.140	18.140	17.520	17.900	16.944	30,277,750
2025-07-08	17.980	18.160	17.820	18.100	17.133	25,402,260
2025-07-07	18.220	18.360	17.820	17.960	17.000	29,133,593
2025-07-04	18.560	18.740	17.960	18.420	17.436	34,305,661
2025-07-03	18.280	18.740	18.200	18.680	17.682	29,713,686
2025-07-02	18.240	18.700	18.020	18.140	17.171	34,994,372
2025-06-30	17.800	18.220	17.620	17.980	17.019	24,959,172
2025-06-27	18.300	18.540	17.580	17.900	16.944	49,651,827
2025-06-26	17.120	18.040	16.980	17.880	16.925	51,826,157
2025-06-25	17.020	17.340	16.880	17.160	16.243	28,208,910
2025-06-24	16.340	17.280	16.340	16.920	16.016	54,601,884
2025-06-23	15.840	16.220	15.760	15.900	15.050	20,336,743
2025-06-20	15.700	16.140	15.580	16.100	15.240	28,515,287
2025-06-19	16.460	16.460	15.500	15.640	14.804	33,010,613
2025-06-18	15.920	16.700	15.840	16.460	15.581	45,503,615
2025-06-17	15.820	15.980	15.600	15.920	15.069	17,867,642
2025-06-16	15.740	16.100	15.400	15.720	14.880	17,171,483
2025-06-13	15.680	15.960	15.500	15.740	14.899	23,676,220
2025-06-12	15.840	16.200	15.360	15.620	14.785	71,718,099
2025-06-11	15.220	16.040	15.140	15.900	15.050	39,031,054
2025-06-10	14.520	15.260	14.500	15.200	14.388	35,505,971
2025-06-09	14.680	14.700	14.280	14.500	13.725	15,629,788
2025-06-06	14.260	14.660	14.220	14.580	13.801	27,985,575
2025-06-05	14.420	14.520	14.100	14.180	13.422	25,066,042
2025-06-04	14.160	14.480	14.120	14.340	13.574	15,934,327
2025-06-03	14.120	14.280	14.020	14.100	13.347	18,494,897
2025-06-02	13.900	14.000	13.680	14.000	13.252	9,004,420
2025-05-30	14.360	14.420	13.980	14.020	13.271	28,954,283
2025-05-29	14.300	14.480	14.180	14.360	13.593	18,979,100
2025-05-28	14.080	14.300	14.080	14.300	13.536	16,716,794
2025-05-27	14.420	14.540	13.820	14.060	13.309	35,965,453
2025-05-26	14.580	14.680	14.300	14.340	13.574	23,885,488
2025-05-23	14.500	14.680	14.340	14.580	13.801	26,243,742
2025-05-22	14.640	14.720	14.400	14.620	13.839	27,174,368
2025-05-21	14.480	14.820	14.340	14.640	13.858	30,679,964
2025-05-20	15.300	15.480	14.960	15.300	13.517	47,099,101
2025-05-19	14.900	15.360	14.620	15.240	13.464	31,714,655
2025-05-16	14.760	14.840	14.640	14.760	13.040	19,861,602
2025-05-15	15.140	15.160	14.740	14.820	13.093	25,122,528
2025-05-14	14.880	15.280	14.720	15.140	13.376	34,275,407
2025-05-13	14.640	14.860	14.540	14.720	13.005	34,660,037
2025-05-12	14.260	14.860	13.980	14.720	13.005	54,455,295
2025-05-09	13.800	14.120	13.640	14.120	12.475	37,144,356
2025-05-08	13.940	14.100	13.640	13.820	12.210	28,658,125

← NewerPage 6 of 21 · 1,230 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.