China Hongqiao Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.000	16.100	15.800	16.100	15.282	141,251
2026-01-28	15.600	16.100	15.600	16.100	15.282	223,209
2026-01-27	15.100	15.200	14.700	14.800	14.048	104,281
2026-01-26	14.700	14.900	14.600	14.700	13.953	243,541
2026-01-23	14.300	14.400	14.200	14.400	13.669	217,049
2026-01-22	14.400	14.600	14.200	14.300	13.574	82,014
2026-01-21	14.400	14.600	14.400	14.600	13.859	463,771
2026-01-20	13.900	14.300	13.900	14.300	13.574	609,095
2026-01-19	14.300	14.400	14.200	14.400	13.669	18,675
2026-01-16	14.600	14.600	14.000	14.100	13.384	384,221
2026-01-15	14.700	14.800	14.100	14.500	13.764	192,524
2026-01-14	14.600	14.700	14.400	14.700	13.953	173,142
2026-01-13	14.500	14.500	14.200	14.400	13.669	672,585
2026-01-12	14.100	14.300	13.900	14.300	13.574	12,381
2026-01-09	14.000	14.200	14.000	14.100	13.384	151,051
2026-01-08	14.100	14.300	13.700	14.000	13.289	55,052
2026-01-07	14.700	14.800	14.200	14.400	13.669	66,410
2026-01-06	14.300	14.400	13.900	14.100	13.384	118,748
2026-01-05	13.900	14.100	13.400	13.500	12.814	324,768
2025-12-30	13.200	13.300	13.000	13.200	12.530	13,378
2025-12-29	13.000	13.100	12.800	12.900	12.245	29,483
2025-12-26	12.900	13.000	12.800	12.900	12.245	13,994
2025-12-25	13.000	13.000	12.800	13.000	12.340	3,129
2025-12-24	12.800	13.000	12.800	13.000	12.340	24,395
2025-12-23	13.000	13.000	12.600	12.700	12.055	7,903
2025-12-22	13.000	13.000	12.800	13.000	12.340	6,857
2025-12-19	12.700	13.000	12.700	12.900	12.245	13,578
2025-12-18	12.800	12.800	12.700	12.800	12.150	34,318
2025-12-17	12.600	12.900	12.600	12.900	12.245	44,934
2025-12-16	12.200	12.700	12.100	12.600	11.960	97,192
2025-12-15	13.100	13.100	12.900	13.000	12.340	804
2025-12-12	13.300	13.400	13.200	13.300	12.625	11,210
2025-12-11	12.900	12.900	12.800	12.900	12.245	100,974
2025-12-09	12.900	12.900	12.700	12.900	12.245	32,854
2025-12-08	13.400	13.500	13.300	13.300	12.625	5,954
2025-12-04	13.600	13.700	13.500	13.700	13.004	55,289
2025-12-03	13.500	13.600	13.400	13.500	12.814	969,154
2025-12-02	13.200	13.200	13.100	13.200	12.530	11,805
2025-12-01	12.900	13.100	12.900	13.100	12.435	18,775
2025-11-28	12.800	12.800	12.700	12.800	12.150	961
2025-11-27	12.700	12.800	12.600	12.700	12.055	15,803
2025-11-26	12.600	12.700	12.400	12.500	11.865	11,466
2025-11-25	13.000	13.000	12.700	12.800	12.150	40,999
2025-11-24	12.200	12.400	12.200	12.400	11.770	13,189
2025-11-21	12.300	12.400	12.200	12.200	11.580	25,809
2025-11-20	12.700	12.900	12.600	12.700	12.055	33,153
2025-11-19	12.600	12.800	12.600	12.700	12.055	22,582
2025-11-18	13.000	13.000	12.600	12.700	12.055	552,959
2025-11-17	13.600	13.700	13.300	13.500	12.814	119,059
2025-11-14	14.200	14.400	14.000	14.100	13.384	142,806
2025-11-13	14.600	14.700	14.500	14.600	13.859	354,013
2025-11-12	14.000	14.700	13.900	14.600	13.859	614,104
2025-11-11	13.300	13.600	13.300	13.600	12.909	150,436
2025-11-10	13.200	13.300	13.000	13.300	12.625	407,667
2025-11-07	13.600	13.600	13.300	13.500	12.814	175,712
2025-11-06	13.400	13.700	13.300	13.700	13.004	632,526
2025-11-05	12.100	12.400	12.100	12.200	11.580	166,071
2025-11-04	12.400	12.500	12.200	12.300	11.675	635,168
2025-11-03	12.300	12.800	12.200	12.800	12.150	298,354
2025-10-31	12.500	12.500	12.200	12.300	11.675	118,277

← NewerPage 4 of 5 · 281 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.