China Hongguang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.285	0.310	0.285	0.290	0.290	4,308,000
2025-02-05	0.280	0.310	0.280	0.290	0.290	5,028,000
2025-02-04	0.275	0.300	0.275	0.295	0.295	4,104,000
2025-02-03	0.275	0.300	0.270	0.275	0.275	3,114,000
2025-01-28	0.300	0.300	0.300	0.300	0.300	2,175,000
2025-01-27	0.247	0.280	0.246	0.255	0.255	2,982,000
2025-01-24	0.265	0.270	0.247	0.255	0.255	2,487,000
2025-01-23	0.270	0.275	0.243	0.255	0.255	5,583,000
2025-01-22	0.285	0.285	0.265	0.270	0.270	3,555,000
2025-01-21	0.285	0.285	0.275	0.275	0.275	2,115,000
2025-01-20	0.300	0.300	0.270	0.285	0.285	3,987,000
2025-01-17	0.290	0.300	0.285	0.300	0.300	2,487,000
2025-01-16	0.300	0.310	0.290	0.300	0.300	2,370,000
2025-01-15	0.310	0.315	0.275	0.300	0.300	5,568,000
2025-01-14	0.320	0.320	0.285	0.310	0.310	2,025,000
2025-01-13	0.345	0.345	0.310	0.320	0.320	144,000
2025-01-10	0.340	0.340	0.315	0.330	0.330	15,000
2025-01-09	0.330	0.350	0.310	0.335	0.335	549,000
2025-01-08	0.350	0.360	0.310	0.320	0.320	486,000
2025-01-07	0.335	0.340	0.320	0.340	0.340	225,000
2025-01-06	0.340	0.340	0.335	0.335	0.335	27,000
2025-01-03	0.340	0.340	0.320	0.330	0.330	1,779,000
2025-01-02	0.345	0.345	0.320	0.345	0.345	1,839,000
2024-12-31	0.330	0.330	0.330	0.330	0.330	3,855,000
2024-12-30	0.330	0.355	0.320	0.350	0.350	5,646,000
2024-12-27	0.335	0.370	0.330	0.330	0.330	1,572,000
2024-12-24	0.335	0.335	0.335	0.335	0.335	4,968,000
2024-12-23	0.330	0.410	0.330	0.350	0.350	4,857,000
2024-12-20	0.320	0.355	0.320	0.350	0.350	2,085,000
2024-12-19	0.320	0.350	0.320	0.335	0.335	1,224,000
2024-12-18	0.345	0.385	0.325	0.330	0.330	5,736,000
2024-12-17	0.350	0.360	0.330	0.345	0.345	4,398,000
2024-12-16	0.395	0.395	0.340	0.340	0.340	4,050,000
2024-12-13	0.345	0.440	0.330	0.355	0.355	3,696,000
2024-12-12	0.370	0.390	0.345	0.345	0.345	2,577,000
2024-12-11	0.445	0.445	0.370	0.390	0.390	2,328,000
2024-12-10	0.410	0.410	0.390	0.390	0.390	2,199,000
2024-12-09	0.340	0.430	0.340	0.385	0.385	1,365,000
2024-12-06	0.340	0.340	0.325	0.340	0.340	1,047,000
2024-12-05	0.320	0.335	0.310	0.330	0.330	1,680,000
2024-12-04	0.300	0.325	0.290	0.320	0.320	672,000
2024-12-03	0.290	0.300	0.275	0.290	0.290	1,269,000
2024-12-02	0.320	0.330	0.280	0.290	0.290	4,344,000
2024-11-29	0.290	0.350	0.290	0.320	0.320	3,708,000
2024-11-28	0.355	0.365	0.300	0.310	0.310	2,313,000
2024-11-27	0.355	0.365	0.330	0.355	0.355	2,370,000
2024-11-26	0.470	0.480	0.340	0.355	0.355	5,010,000
2024-11-25	0.475	0.480	0.410	0.445	0.445	4,170,000
2024-11-22	0.465	0.520	0.440	0.445	0.445	6,759,000
2024-11-21	0.450	0.500	0.420	0.500	0.500	4,308,000
2024-11-20	0.490	0.510	0.420	0.425	0.425	5,634,000
2024-11-19	0.530	0.530	0.480	0.490	0.490	3,693,000
2024-11-18	0.450	0.530	0.440	0.530	0.530	6,165,000
2024-11-15	0.485	0.485	0.440	0.460	0.460	3,021,000
2024-11-14	0.440	0.480	0.430	0.470	0.470	4,236,000
2024-11-13	0.410	0.440	0.395	0.430	0.430	2,916,000
2024-11-12	0.410	0.430	0.390	0.410	0.410	3,123,000
2024-11-11	0.450	0.450	0.395	0.400	0.400	3,912,000
2024-11-08	0.380	0.440	0.365	0.440	0.440	8,241,000
2024-11-07	0.350	0.380	0.345	0.375	0.375	3,687,000

← NewerPage 8 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.