China Hongqiao Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 12.300 | 12.600 | 12.300 | 12.400 | 11.770 | 306,974 |
| 2025-10-29 | 11.600 | 11.800 | 11.600 | 11.700 | 11.106 | 9,490 |
| 2025-10-28 | 12.000 | 12.000 | 11.600 | 11.600 | 11.011 | 108,047 |
| 2025-10-27 | 11.800 | 12.200 | 11.700 | 12.100 | 11.485 | 151,041 |
| 2025-10-24 | 11.400 | 11.800 | 11.400 | 11.600 | 11.011 | 113,402 |
| 2025-10-22 | 10.500 | 10.700 | 10.500 | 10.700 | 10.157 | 8,665 |
| 2025-10-21 | 10.700 | 10.900 | 10.700 | 10.700 | 10.157 | 9,468 |
| 2025-10-20 | 10.700 | 10.800 | 10.600 | 10.600 | 10.062 | 6,384 |
| 2025-10-17 | 10.900 | 10.900 | 10.600 | 10.700 | 10.157 | 10,721 |
| 2025-10-16 | 11.000 | 11.200 | 10.900 | 11.000 | 10.441 | 41,662 |
| 2025-10-15 | 10.600 | 10.900 | 10.600 | 10.900 | 10.346 | 3,801 |
| 2025-10-14 | 10.900 | 11.000 | 10.500 | 10.700 | 10.157 | 144,936 |
| 2025-10-10 | 11.700 | 11.700 | 10.900 | 10.900 | 10.346 | 494,646 |
| 2025-10-09 | 11.400 | 11.800 | 11.400 | 11.700 | 11.106 | 229,863 |
| 2025-10-08 | 11.200 | 11.400 | 11.200 | 11.300 | 10.726 | 289,029 |
| 2025-10-07 | 11.100 | 11.100 | 11.100 | 11.100 | 10.536 | 0 |
| 2025-10-06 | 11.200 | 11.200 | 11.000 | 11.100 | 10.536 | 231,664 |
| 2025-10-03 | 11.200 | 11.200 | 10.900 | 11.100 | 10.536 | 5,547,140 |
| 2025-10-02 | 11.100 | 11.500 | 11.100 | 11.400 | 10.821 | 182,914 |
| 2025-10-01 | 11.000 | 11.200 | 10.900 | 11.100 | 10.536 | 34,645 |
| 2025-09-30 | 11.100 | 11.100 | 10.800 | 11.000 | 10.441 | 105,112 |
| 2025-09-29 | 10.600 | 10.900 | 10.600 | 10.900 | 10.346 | 80,449 |
| 2025-09-26 | 10.400 | 10.500 | 10.300 | 10.400 | 9.872 | 9,454 |
| 2025-09-25 | 10.300 | 10.400 | 10.200 | 10.300 | 9.777 | 37,511 |
| 2025-09-24 | 10.500 | 10.800 | 10.400 | 10.500 | 9.967 | 82,939 |
| 2025-09-23 | 10.500 | 10.600 | 10.300 | 10.500 | 9.967 | 123,883 |
| 2025-09-22 | 10.700 | 11.000 | 10.600 | 10.700 | 10.157 | 64,940 |
| 2025-09-19 | 10.700 | 11.000 | 10.600 | 10.800 | 10.252 | 153,089 |
| 2025-09-18 | 10.600 | 10.700 | 10.300 | 10.400 | 9.872 | 128,830 |
| 2025-09-17 | 10.400 | 10.700 | 10.400 | 10.600 | 10.062 | 85,980 |
| 2025-09-16 | 10.300 | 10.700 | 10.200 | 10.700 | 10.157 | 332,163 |
| 2025-09-15 | 11.100 | 11.200 | 10.800 | 11.000 | 10.441 | 177,619 |
| 2025-09-12 | 10.700 | 11.200 | 10.700 | 11.200 | 10.631 | 45,938 |
| 2025-09-11 | 10.200 | 10.400 | 10.200 | 10.300 | 9.777 | 228,207 |
| 2025-09-10 | 9.850 | 10.000 | 9.850 | 9.900 | 9.397 | 219,687 |
| 2025-09-09 | 10.100 | 10.100 | 9.650 | 9.800 | 9.302 | 143,302 |
| 2025-09-08 | 10.300 | 10.500 | 10.100 | 10.100 | 9.587 | 116,987 |
| 2025-09-05 | 10.100 | 10.400 | 10.100 | 10.400 | 9.872 | 460,399 |
| 2025-09-04 | 9.900 | 10.100 | 9.850 | 9.850 | 9.350 | 4,515,190 |
| 2025-09-03 | 10.500 | 10.600 | 10.500 | 10.600 | 10.062 | 35,727 |
| 2025-09-02 | 10.700 | 10.700 | 10.300 | 10.400 | 9.872 | 64,362 |
← NewerPage 5 of 5 · 281 trading days
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.