China Hongguang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.385	0.385	0.355	0.360	0.360	3,807,000
2024-11-05	0.330	0.380	0.330	0.380	0.380	6,171,000
2024-11-04	0.335	0.360	0.335	0.350	0.350	3,477,000
2024-11-01	0.395	0.400	0.350	0.370	0.370	4,677,000
2024-10-31	0.390	0.425	0.365	0.395	0.395	2,772,000
2024-10-30	0.425	0.435	0.385	0.385	0.385	3,027,000
2024-10-29	0.400	0.450	0.385	0.425	0.425	2,850,000
2024-10-28	0.380	0.450	0.375	0.420	0.420	3,120,000
2024-10-25	0.350	0.380	0.320	0.380	0.380	3,648,000
2024-10-24	0.285	0.335	0.285	0.315	0.315	4,665,000
2024-10-23	0.265	0.340	0.265	0.295	0.295	7,206,000
2024-10-22	0.265	0.275	0.255	0.260	0.260	4,359,000
2024-10-21	0.260	0.265	0.226	0.265	0.265	6,075,000
2024-10-18	0.275	0.275	0.275	0.275	0.275	0
2024-10-17	0.280	0.300	0.280	0.280	0.280	15,000
2024-10-16	0.280	0.280	0.280	0.280	0.280	60,000
2024-10-15	0.280	0.280	0.270	0.280	0.280	111,000
2024-10-14	0.295	0.310	0.265	0.280	0.280	948,000
2024-10-10	0.285	0.295	0.270	0.290	0.290	105,000
2024-10-09	0.295	0.295	0.295	0.295	0.295	0
2024-10-08	0.290	0.305	0.285	0.300	0.300	210,000
2024-10-07	0.265	0.300	0.265	0.290	0.290	2,658,000
2024-10-04	0.295	0.295	0.239	0.265	0.265	693,000
2024-10-03	0.280	0.280	0.270	0.270	0.270	87,000
2024-10-02	0.295	0.295	0.255	0.280	0.280	291,000
2024-09-30	0.290	0.290	0.260	0.260	0.260	453,000
2024-09-27	0.295	0.300	0.255	0.275	0.275	282,000
2024-09-26	0.255	0.280	0.255	0.280	0.280	9,000
2024-09-25	0.255	0.280	0.229	0.280	0.280	18,000
2024-09-24	0.265	0.300	0.265	0.280	0.280	516,000
2024-09-23	0.300	0.370	0.280	0.300	0.300	267,000
2024-09-20	0.330	0.330	0.330	0.330	0.330	12,000
2024-09-19	0.360	0.360	0.340	0.350	0.350	51,000
2024-09-17	0.370	0.370	0.370	0.370	0.370	3,000
2024-09-16	0.365	0.365	0.365	0.365	0.365	6,000
2024-09-13	0.380	0.380	0.370	0.370	0.370	6,000
2024-09-12	0.355	0.355	0.335	0.335	0.335	21,000
2024-09-11	0.380	0.380	0.310	0.320	0.320	1,434,000
2024-09-10	0.450	0.450	0.380	0.395	0.395	621,000
2024-09-09	0.420	0.430	0.380	0.380	0.380	312,000
2024-09-05	0.450	0.450	0.410	0.420	0.420	1,212,000
2024-09-04	0.580	0.630	0.405	0.500	0.500	13,185,000
2024-09-03	0.455	0.530	0.455	0.530	0.530	5,358,000
2024-09-02	0.390	0.460	0.365	0.460	0.460	5,858,000
2024-08-30	0.400	0.440	0.380	0.420	0.420	1,736,000
2024-08-29	0.370	0.420	0.370	0.420	0.420	2,895,000
2024-08-28	0.330	0.365	0.330	0.350	0.350	678,000
2024-08-27	0.300	0.325	0.295	0.320	0.320	630,000
2024-08-26	0.310	0.310	0.280	0.305	0.305	108,000
2024-08-23	0.310	0.310	0.280	0.310	0.310	51,000
2024-08-22	0.295	0.310	0.290	0.305	0.305	1,215,000
2024-08-21	0.285	0.300	0.265	0.290	0.290	2,817,000
2024-08-20	0.247	0.305	0.246	0.285	0.285	2,229,000
2024-08-19	0.229	0.305	0.228	0.270	0.270	690,000
2024-08-16	0.230	0.230	0.230	0.230	0.230	0
2024-08-15	0.248	0.260	0.228	0.229	0.229	867,000
2024-08-14	0.232	0.250	0.224	0.248	0.248	6,603,000
2024-08-13	0.226	0.238	0.226	0.234	0.234	1,542,000
2024-08-12	0.240	0.240	0.216	0.234	0.234	2,928,000
2024-08-09	0.242	0.242	0.242	0.242	0.242	75,000

← NewerPage 9 of 21 · 1,227 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.