China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.160	14.320	13.800	13.940	12.316	34,331,150
2025-05-06	14.080	14.160	13.760	13.900	12.280	37,593,394
2025-05-02	14.100	14.280	14.020	14.200	12.545	14,121,292
2025-04-30	13.900	14.080	13.740	13.960	12.333	33,671,487
2025-04-29	13.860	13.980	13.720	13.880	12.263	27,878,698
2025-04-28	13.860	13.920	13.680	13.740	12.139	26,223,340
2025-04-25	13.660	14.120	13.660	13.760	12.156	40,491,937
2025-04-24	13.640	13.740	13.180	13.580	11.997	35,127,990
2025-04-23	13.600	13.900	13.460	13.660	12.068	35,500,370
2025-04-22	13.440	13.560	13.200	13.440	11.874	36,531,721
2025-04-17	12.860	13.320	12.740	13.280	11.732	36,371,823
2025-04-16	13.080	13.180	12.660	12.880	11.379	39,289,791
2025-04-15	13.440	13.440	13.080	13.200	11.662	26,285,080
2025-04-14	13.300	13.760	13.280	13.340	11.785	40,038,980
2025-04-11	12.800	13.300	12.740	13.260	11.715	46,668,037
2025-04-10	13.400	13.440	12.900	12.980	11.467	78,866,113
2025-04-09	11.980	12.640	11.820	12.640	11.167	94,380,396
2025-04-08	12.500	13.020	12.140	12.640	11.167	119,353,065
2025-04-07	12.420	13.060	11.820	12.220	10.796	136,522,035
2025-04-03	15.000	15.280	14.360	14.600	12.899	77,421,103
2025-04-02	16.040	16.140	15.220	15.400	13.605	49,034,002
2025-04-01	16.000	16.180	15.840	16.060	14.188	28,894,901
2025-03-31	16.040	16.100	15.500	16.000	14.135	49,063,900
2025-03-28	16.000	16.320	15.840	16.080	14.206	41,021,782
2025-03-27	15.800	16.180	15.480	16.040	14.171	43,246,177
2025-03-26	15.400	15.820	15.340	15.640	13.817	46,893,650
2025-03-25	15.500	15.740	15.120	15.320	13.535	39,287,426
2025-03-24	15.040	15.640	14.960	15.440	13.641	38,971,991
2025-03-21	15.440	15.660	14.960	15.080	13.323	44,841,970
2025-03-20	15.680	15.920	15.240	15.460	13.658	40,347,000
2025-03-19	15.640	15.700	15.400	15.620	13.800	57,653,766
2025-03-18	15.500	15.920	15.120	15.600	13.782	59,875,453
2025-03-17	15.500	16.180	15.080	15.100	13.340	79,259,711
2025-03-14	14.980	15.160	14.500	15.060	13.305	30,627,820
2025-03-13	14.860	15.020	14.400	14.780	13.058	28,705,605
2025-03-12	14.560	15.000	14.540	14.860	13.128	28,903,292
2025-03-11	14.220	14.600	13.920	14.540	12.846	35,621,222
2025-03-10	14.960	14.980	14.400	14.580	12.881	27,237,634
2025-03-07	14.440	15.380	14.260	14.940	13.199	61,626,571
2025-03-06	14.300	14.440	13.980	14.400	12.722	33,754,360
2025-03-05	13.200	14.180	13.020	14.100	12.457	64,710,225
2025-03-04	12.640	13.220	12.520	13.140	11.609	29,637,361
2025-03-03	12.280	12.940	12.280	12.800	11.308	26,485,612
2025-02-28	12.600	12.840	12.280	12.400	10.955	29,768,134
2025-02-27	12.360	12.800	12.100	12.780	11.291	28,266,864
2025-02-26	12.440	12.480	12.240	12.300	10.867	21,712,472
2025-02-25	12.480	12.640	12.160	12.220	10.796	30,396,343
2025-02-24	12.620	12.700	12.340	12.540	11.079	36,444,078
2025-02-21	12.980	13.340	12.800	12.900	11.397	40,683,351
2025-02-20	12.760	12.900	12.620	12.780	11.291	23,014,104
2025-02-19	12.120	12.720	12.120	12.720	11.238	29,162,004
2025-02-18	12.240	12.280	12.000	12.200	10.778	37,161,089
2025-02-17	12.300	12.540	11.900	12.240	10.814	49,488,744
2025-02-14	12.340	12.580	12.140	12.580	11.114	42,212,446
2025-02-13	12.800	12.840	12.100	12.160	10.743	59,862,584
2025-02-12	13.380	13.380	12.520	12.620	11.149	31,643,749
2025-02-11	13.340	13.400	13.020	13.200	11.662	21,670,777
2025-02-10	13.220	13.440	13.000	13.220	11.679	20,878,424
2025-02-07	13.200	13.300	12.800	13.240	11.697	22,975,772
2025-02-06	13.040	13.080	12.840	12.980	11.467	16,803,171

← NewerPage 7 of 21 · 1,231 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.