China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	13.140	13.720	13.040	13.700	11.552	27,061,932
2024-11-04	13.000	13.180	12.400	13.100	11.046	23,449,874
2024-11-01	12.680	13.180	12.540	12.980	10.945	35,486,443
2024-10-31	12.600	12.660	12.300	12.540	10.574	32,913,361
2024-10-30	12.800	12.800	12.020	12.340	10.405	60,986,926
2024-10-29	13.140	13.220	12.500	12.680	10.692	57,357,811
2024-10-28	13.660	13.720	13.200	13.220	11.147	33,469,747
2024-10-25	13.880	14.100	13.200	13.380	11.282	39,678,959
2024-10-24	13.580	14.160	13.540	14.020	11.821	27,543,196
2024-10-23	13.800	14.100	13.700	13.800	11.636	22,329,715
2024-10-22	13.480	14.100	13.480	13.780	11.619	27,421,900
2024-10-21	13.380	14.000	13.380	13.620	11.484	30,368,858
2024-10-18	13.320	13.440	13.080	13.380	11.282	25,405,666
2024-10-17	13.440	13.980	13.180	13.300	11.214	31,358,368
2024-10-16	12.880	13.740	12.600	13.440	11.332	43,903,587
2024-10-15	13.520	13.580	12.700	12.840	10.826	34,139,140
2024-10-14	13.200	13.980	13.140	13.580	11.450	49,437,203
2024-10-10	12.540	13.340	12.480	13.100	11.046	43,566,105
2024-10-09	12.840	13.100	11.620	12.300	10.371	70,090,814
2024-10-08	13.680	14.240	12.300	12.760	10.759	81,672,891
2024-10-07	13.940	14.040	13.500	13.640	11.501	20,255,225
2024-10-04	13.300	13.880	13.140	13.700	11.552	16,154,556
2024-10-03	13.500	13.560	12.920	13.340	11.248	24,693,338
2024-10-02	13.060	13.620	13.000	13.400	11.299	34,852,459
2024-09-30	13.000	13.700	12.840	12.960	10.928	85,312,988
2024-09-27	12.200	12.960	12.180	12.820	10.810	76,598,673
2024-09-26	11.380	12.020	11.220	11.920	10.051	55,041,544
2024-09-25	11.940	11.980	11.140	11.220	9.461	72,730,820
2024-09-24	11.120	11.740	11.100	11.420	9.629	53,063,293
2024-09-23	10.980	11.100	10.680	10.800	9.106	26,128,588
2024-09-20	10.600	11.020	10.540	11.020	9.292	39,711,354
2024-09-19	10.180	10.700	10.060	10.660	8.988	37,878,598
2024-09-17	10.060	10.160	9.920	10.040	8.466	13,695,092
2024-09-16	9.990	10.140	9.820	10.100	8.516	4,408,902
2024-09-13	9.890	10.160	9.850	9.990	8.423	23,531,836
2024-09-12	9.680	9.790	9.500	9.760	8.229	21,080,201
2024-09-11	9.510	9.620	9.170	9.490	8.002	36,600,544
2024-09-10	9.750	9.860	9.520	9.640	8.128	19,059,100
2024-09-09	9.840	9.920	9.360	9.740	8.213	32,575,992
2024-09-05	9.940	10.100	9.820	10.000	8.432	27,990,990
2024-09-04	10.100	10.160	9.790	9.910	8.356	27,927,709
2024-09-03	10.420	10.520	10.240	10.260	8.651	14,907,418
2024-09-02	10.760	10.760	10.360	10.440	8.803	17,471,554
2024-08-30	10.420	10.880	10.280	10.700	9.022	34,834,235
2024-08-29	10.260	10.500	10.080	10.420	8.786	18,277,076
2024-08-28	10.580	10.720	10.260	10.320	8.702	11,856,914
2024-08-27	10.620	10.740	10.380	10.580	8.921	14,045,950
2024-08-26	10.620	10.820	10.420	10.600	8.938	19,125,027
2024-08-23	10.580	10.580	10.240	10.360	8.735	22,128,765
2024-08-22	10.820	10.900	10.440	10.580	8.921	25,944,600
2024-08-21	10.500	10.820	10.460	10.740	9.056	36,519,339
2024-08-20	10.480	10.680	10.320	10.540	8.887	39,764,203
2024-08-19	10.600	10.600	10.020	10.360	8.735	49,285,529
2024-08-16	10.400	10.540	10.180	10.320	8.702	38,453,281
2024-08-15	9.840	10.340	9.760	10.100	8.516	29,888,426
2024-08-14	10.140	10.140	9.800	9.850	8.305	16,741,860
2024-08-13	9.980	10.140	9.800	9.940	8.381	15,235,250
2024-08-12	9.790	9.980	9.750	9.920	8.364	14,784,545
2024-08-09	9.620	10.120	9.600	9.790	8.255	29,677,000
2024-08-08	9.400	9.530	9.310	9.390	7.918	19,763,562

← NewerPage 9 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.