China Hongqiao Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.100	14.300	14.100	14.200	13.479	15,259
2026-04-28	14.000	14.000	13.800	13.900	13.194	129,491
2026-04-27	14.500	14.700	14.500	14.500	13.764	27,051
2026-04-24	14.900	15.200	14.900	15.200	14.428	134,442
2026-04-23	14.800	14.800	14.500	14.700	13.953	129,947
2026-04-22	15.000	15.000	14.800	15.000	14.238	18,654
2026-04-21	15.500	15.500	15.000	15.200	14.428	8,855
2026-04-20	15.300	15.400	15.300	15.300	14.523	7,816
2026-04-17	15.800	15.800	15.500	15.600	14.808	108,883
2026-04-16	15.900	16.100	15.900	16.000	15.187	1,701
2026-04-10	15.800	15.800	15.700	15.800	14.998	12,788
2026-04-09	15.900	16.100	15.900	16.100	15.282	64,452
2026-04-08	15.600	15.600	15.200	15.300	14.523	5,681,249
2026-04-07	15.400	15.400	15.400	15.400	14.618	1,292
2026-04-03	15.300	15.400	15.300	15.400	14.618	1,706
2026-04-02	15.500	15.500	15.300	15.300	14.523	22,172
2026-04-01	15.000	15.100	14.800	15.000	14.238	48,090
2026-03-31	14.400	14.600	14.300	14.600	13.859	9,717
2026-03-30	14.700	15.000	14.700	14.900	14.143	33,271
2026-03-27	14.300	14.500	14.300	14.500	13.764	24,449
2026-03-26	14.300	14.300	14.000	14.100	13.384	16,542
2026-03-25	14.500	14.600	14.300	14.400	13.669	35,126
2026-03-24	13.600	14.200	13.600	14.200	13.479	57,917
2026-03-23	12.800	13.300	12.700	13.300	12.625	163,962
2026-03-20	14.600	14.600	14.100	14.300	13.574	341,555
2026-03-19	14.800	14.900	14.400	14.400	13.669	146,174
2026-03-18	15.100	15.300	15.000	15.300	14.523	96,577
2026-03-17	16.100	16.100	15.500	15.700	14.903	30,793
2026-03-16	15.600	16.200	15.500	16.100	15.282	17,704
2026-03-13	16.500	16.600	16.200	16.200	15.377	84,608
2026-03-12	16.200	16.400	16.200	16.300	15.472	157,863
2026-03-11	15.600	15.700	15.500	15.700	14.903	34,472
2026-03-10	15.300	15.300	15.100	15.200	14.428	15,933
2026-03-09	15.500	15.600	15.200	15.400	14.618	77,304
2026-03-06	15.500	15.700	15.200	15.500	14.713	57,489
2026-03-05	16.200	16.300	15.700	16.000	15.187	605,138
2026-03-04	15.200	15.700	15.000	15.700	14.903	492,462
2026-03-02	14.500	15.400	14.500	15.300	14.523	128,746
2026-02-27	14.400	14.400	14.000	14.100	13.384	114,072
2026-02-26	14.400	14.500	14.300	14.400	13.669	24,143
2026-02-25	14.600	14.700	14.300	14.600	13.859	155,067
2026-02-24	14.400	14.400	14.100	14.400	13.669	44,618
2026-02-23	15.000	15.000	14.700	14.700	13.953	64,371
2026-02-20	14.500	14.800	14.400	14.600	13.859	89,862
2026-02-19	14.600	14.600	14.500	14.600	13.859	17,176
2026-02-18	14.500	14.600	14.500	14.500	13.764	14,340
2026-02-17	14.500	14.700	14.500	14.700	13.953	17,464
2026-02-16	14.600	14.600	14.500	14.600	13.859	39,788
2026-02-13	14.700	14.700	13.800	14.100	13.384	73,810
2026-02-12	14.900	14.900	14.800	14.900	14.143	164,067
2026-02-11	14.800	14.800	14.600	14.600	13.859	38,338
2026-02-10	14.400	14.800	14.300	14.800	14.048	47,679
2026-02-09	14.000	14.200	14.000	14.200	13.479	41,172
2026-02-06	14.200	14.200	13.900	14.000	13.289	89,402
2026-02-05	14.000	14.400	13.800	14.100	13.384	922,586
2026-02-04	14.500	15.000	14.000	14.000	13.289	6,419,239
2026-02-03	13.900	14.300	13.900	14.300	13.574	118,932
2026-02-02	14.400	14.400	13.900	14.200	13.479	117,631
2026-01-30	14.900	15.000	14.200	14.500	13.764	519,204
2026-01-29	16.000	16.100	15.800	16.100	15.282	141,251

← NewerPage 3 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.6755 CNY

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