China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	13.120	13.120	12.760	12.880	11.379	25,237,280
2025-02-04	13.060	13.180	12.680	12.960	11.450	14,239,401
2025-02-03	12.980	12.980	12.600	12.880	11.379	13,704,423
2025-01-28	13.400	13.520	12.880	12.980	11.467	5,228,024
2025-01-27	13.240	13.460	13.020	13.420	11.856	23,590,882
2025-01-24	12.820	13.280	12.740	13.160	11.626	35,152,568
2025-01-23	12.960	12.960	12.480	12.660	11.185	21,966,755
2025-01-22	13.080	13.080	12.580	12.740	11.255	22,225,098
2025-01-21	13.000	13.020	12.640	12.920	11.414	13,260,007
2025-01-20	12.700	12.980	12.660	12.820	11.326	28,211,684
2025-01-17	12.100	12.800	11.900	12.680	11.202	41,369,242
2025-01-16	11.500	12.140	11.500	12.060	10.655	44,911,500
2025-01-15	11.560	11.560	11.080	11.420	10.089	34,295,893
2025-01-14	11.300	11.600	11.200	11.440	10.107	27,516,977
2025-01-13	11.420	11.440	11.040	11.420	10.089	27,295,963
2025-01-10	11.640	11.720	11.380	11.440	10.107	26,182,296
2025-01-09	11.160	11.600	10.880	11.540	10.195	35,832,045
2025-01-08	11.200	11.220	10.560	10.960	9.683	41,797,096
2025-01-07	11.100	11.200	10.780	11.120	9.824	29,586,985
2025-01-06	11.480	11.480	11.020	11.100	9.806	29,415,726
2025-01-03	11.380	11.860	11.380	11.480	10.142	26,921,985
2025-01-02	11.540	11.700	11.300	11.380	10.054	15,574,580
2024-12-31	11.680	11.780	11.400	11.760	10.390	14,423,513
2024-12-30	11.400	11.680	11.380	11.600	10.248	22,185,450
2024-12-27	11.140	11.560	11.080	11.500	10.160	24,575,197
2024-12-24	11.460	11.480	10.920	11.140	9.842	29,533,812
2024-12-23	11.680	11.860	11.320	11.400	10.072	29,224,327
2024-12-20	11.660	11.780	11.440	11.580	10.231	41,914,474
2024-12-19	11.460	11.680	11.280	11.580	10.231	18,707,133
2024-12-18	11.880	11.920	11.520	11.580	10.231	36,736,646
2024-12-17	11.540	11.800	11.360	11.480	10.142	32,692,022
2024-12-16	11.620	11.820	11.500	11.680	10.319	24,906,961
2024-12-13	11.940	11.940	11.460	11.580	10.231	24,134,239
2024-12-12	12.160	12.240	11.920	12.020	10.619	18,343,164
2024-12-11	12.100	12.580	12.020	12.120	10.708	30,550,167
2024-12-10	12.840	12.860	12.080	12.100	10.690	31,471,643
2024-12-09	11.800	12.480	11.620	12.480	11.026	33,104,341
2024-12-06	12.140	12.180	11.700	11.800	10.425	28,495,024
2024-12-05	12.020	12.160	11.840	12.040	10.637	12,704,268
2024-12-04	11.760	12.200	11.700	12.080	10.672	21,094,654
2024-12-03	11.740	11.740	11.460	11.740	10.372	11,074,297
2024-12-02	11.520	11.740	11.240	11.640	10.284	21,999,618
2024-11-29	11.540	11.540	11.160	11.340	10.019	23,274,669
2024-11-28	11.980	11.980	11.340	11.420	10.089	16,107,724
2024-11-27	11.840	11.860	11.520	11.820	10.443	12,700,437
2024-11-26	11.540	11.900	11.540	11.780	10.407	13,744,872
2024-11-25	11.820	11.920	11.560	11.700	10.337	18,970,615
2024-11-22	12.140	12.260	11.540	11.620	10.266	29,834,758
2024-11-21	12.240	12.520	12.200	12.280	10.849	13,469,242
2024-11-20	11.880	12.480	11.700	12.220	10.796	42,056,716
2024-11-19	11.600	11.940	11.580	11.840	10.460	24,128,000
2024-11-18	11.020	11.660	11.020	11.560	10.213	57,999,035
2024-11-15	11.800	12.080	11.660	11.720	10.354	43,384,256
2024-11-14	12.320	12.360	11.480	11.520	10.178	41,296,120
2024-11-13	13.040	13.240	12.860	12.940	10.911	25,196,086
2024-11-12	14.200	14.240	12.900	13.020	10.978	62,211,624
2024-11-11	14.200	14.580	14.080	14.260	12.024	25,295,037
2024-11-08	14.600	14.940	14.260	14.500	12.226	32,704,154
2024-11-07	13.580	14.600	13.500	14.520	12.243	48,412,734
2024-11-06	13.580	13.880	13.340	13.620	11.484	24,362,697

← NewerPage 8 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.