China Hongqiao Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.500	19.760	18.180	19.640	19.640	93,999,708
2026-10-15	20.400	20.480	19.350	19.510	19.510	61,179,224
2026-10-14	21.300	21.480	20.820	20.900	20.900	26,523,093
2026-10-13	21.140	21.460	20.960	21.360	21.360	27,705,020
2026-10-12	21.260	21.520	21.000	21.160	21.160	27,525,656
2026-10-09	21.200	21.300	20.780	21.140	21.140	28,426,542
2026-10-08	20.980	21.460	20.900	20.960	20.960	17,862,242
2026-10-07	21.020	21.340	20.960	20.980	20.980	7,651,744
2026-10-06	21.340	21.400	21.080	21.200	21.200	7,874,180
2026-10-05	21.140	21.440	21.020	21.160	21.160	6,210,924
2026-10-02	21.180	21.180	20.820	21.160	21.160	10,306,144
2026-09-30	21.060	21.560	20.960	21.540	21.540	20,284,028
2026-09-29	20.800	21.380	20.560	21.060	21.060	25,748,004
2026-09-28	20.560	20.920	20.460	20.800	20.800	24,737,632
2026-09-25	20.620	20.800	20.240	20.720	20.720	8,782,762
2026-09-24	21.220	21.220	20.640	20.820	20.820	21,265,670
2026-09-23	21.580	21.740	21.260	21.300	21.300	14,537,561
2026-09-22	21.540	21.660	21.140	21.360	21.360	31,837,265
2026-09-21	21.900	22.100	21.520	21.660	21.660	22,283,796
2026-09-18	22.100	22.380	21.900	22.120	22.120	27,144,164
2026-09-17	21.320	22.180	21.320	21.840	21.840	17,052,785
2026-09-16	21.600	22.040	21.240	22.020	22.020	27,673,325
2026-09-15	22.380	22.400	21.420	21.480	21.480	35,193,089
2026-09-14	22.200	22.440	22.100	22.200	22.200	27,224,908
2026-09-11	22.980	23.020	22.040	22.500	22.500	39,661,949
2026-09-10	24.000	24.220	23.400	23.440	23.440	32,125,391
2026-09-09	23.700	24.660	23.500	24.460	24.460	38,480,624
2026-09-08	23.140	23.840	23.100	23.520	23.520	24,655,709
2026-09-07	23.360	23.520	22.980	23.160	23.160	16,424,970
2026-09-04	23.700	23.840	23.240	23.400	23.400	22,277,277
2026-09-03	22.980	23.780	22.920	23.260	23.260	36,118,744
2026-09-02	22.740	23.020	22.160	22.640	22.640	29,095,491
2026-09-01	22.700	23.740	22.600	23.160	23.160	30,650,800
2026-08-31	23.000	23.000	22.400	22.820	22.820	36,856,539
2026-08-28	23.140	23.860	23.000	23.500	23.500	21,885,889
2026-08-27	23.800	23.960	22.940	23.140	23.140	26,408,408
2026-08-26	23.680	24.240	23.600	23.680	23.680	21,501,128
2026-08-25	23.980	24.120	23.120	23.480	23.480	28,776,974
2026-08-24	23.300	24.140	22.960	23.900	23.900	41,409,029
2026-08-21	22.840	23.440	22.760	23.180	23.180	29,937,627
2026-08-20	23.100	23.180	22.360	22.400	22.400	24,301,336
2026-08-19	22.400	22.860	22.200	22.620	22.620	25,347,141
2026-08-18	23.300	23.440	22.620	22.960	22.960	29,007,295
2026-08-17	22.840	23.460	22.800	23.320	23.320	25,123,892
2026-08-14	22.500	22.940	22.140	22.700	22.700	28,928,542
2026-08-13	24.100	24.160	22.600	22.700	22.700	59,610,584
2026-08-12	24.240	25.160	24.220	24.440	24.440	32,016,248
2026-08-11	24.380	25.140	23.900	24.040	24.040	40,316,544
2026-08-10	24.500	24.900	24.040	24.380	24.380	30,479,675
2026-08-07	23.560	24.360	23.460	24.180	24.180	41,189,509
2026-08-06	23.940	24.080	23.340	23.560	23.560	37,129,237
2026-08-05	23.580	24.160	23.500	24.040	24.040	47,877,948
2026-08-04	22.840	23.500	22.600	23.500	23.500	38,009,690
2026-08-03	23.800	23.900	22.660	22.960	22.960	67,204,893
2026-07-31	23.940	24.760	23.600	24.540	24.540	41,117,733
2026-07-30	24.000	24.560	23.760	24.040	24.040	39,643,730
2026-07-29	23.420	23.960	23.220	23.800	23.800	33,393,226
2026-07-28	23.080	23.140	22.340	23.000	23.000	46,575,180
2026-07-27	23.300	23.540	23.040	23.200	23.200	22,553,459
2026-07-24	23.720	23.780	22.960	23.300	23.300	39,716,978

Page 1 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.