China Hongqiao Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	8.550	8.600	8.300	8.350	8.350	230,174
2026-10-14	9.150	9.150	8.950	8.950	8.950	10,943
2026-10-12	9.050	9.150	9.000	9.100	9.100	5,839
2026-10-09	9.050	9.100	8.950	9.000	9.000	13,351
2026-10-08	9.150	9.150	9.000	9.000	9.000	40,725
2026-10-07	9.100	9.100	9.050	9.050	9.050	2,627
2026-10-06	9.100	9.150	9.100	9.100	9.100	2,910
2026-10-05	9.150	9.150	9.050	9.050	9.050	4,544
2026-10-02	8.950	9.100	8.950	9.100	9.100	13,933
2026-10-01	9.200	9.250	9.150	9.250	9.250	898
2026-09-30	9.150	9.250	9.050	9.250	9.250	31,251
2026-09-29	8.950	9.100	8.900	9.000	9.000	39,418
2026-09-28	8.900	8.950	8.900	8.950	8.950	106,520
2026-09-25	8.750	8.900	8.750	8.900	8.900	1,280,836
2026-09-24	9.000	9.000	8.850	8.950	8.950	50,386
2026-09-23	9.100	9.150	9.050	9.100	9.100	67,707
2026-09-22	9.150	9.200	9.000	9.100	9.100	71,914
2026-09-21	9.300	9.300	9.200	9.300	9.300	66,099
2026-09-18	9.450	9.450	9.350	9.450	9.450	4,005
2026-09-17	9.300	9.350	9.250	9.350	9.350	57,757
2026-09-16	9.100	9.400	9.100	9.400	9.400	168,617
2026-09-15	9.350	9.350	9.100	9.150	9.150	188,103
2026-09-14	9.500	9.500	9.350	9.400	9.400	98,402
2026-09-11	9.450	9.600	9.400	9.550	9.550	179,355
2026-09-10	10.100	10.100	9.850	9.900	9.900	110,374
2026-09-09	10.100	10.400	10.000	10.400	10.400	134,465
2026-09-08	9.800	10.000	9.750	9.900	9.900	103,273
2026-09-07	9.750	9.800	9.700	9.750	9.750	80,881
2026-09-04	9.850	9.900	9.750	9.900	9.900	411,798
2026-09-03	9.900	10.000	9.800	9.800	9.800	250,731
2026-09-02	9.550	9.650	9.500	9.650	9.650	132,980
2026-09-01	9.800	10.000	9.800	9.850	9.850	228,400
2026-08-31	9.600	9.750	9.550	9.700	9.700	202,144
2026-08-28	9.900	10.000	9.900	9.900	9.900	135,411
2026-08-27	9.750	9.750	9.650	9.750	9.750	48,506
2026-08-26	9.950	9.950	9.900	9.950	9.950	190,960
2026-08-25	9.750	9.900	9.700	9.850	9.850	96,602
2026-08-24	9.750	10.100	9.700	10.000	10.000	225,701
2026-08-21	9.750	9.800	9.550	9.650	9.650	66,887
2026-08-20	9.450	9.450	9.400	9.450	9.450	46,408
2026-08-19	9.650	9.650	9.500	9.600	9.600	34,087
2026-08-18	9.700	9.800	9.600	9.750	9.750	91,046
2026-08-17	9.700	9.950	9.700	9.800	9.800	17,078
2026-08-14	9.650	9.800	9.650	9.650	9.650	63,924
2026-08-13	9.800	9.950	9.600	9.650	9.650	273,718
2026-08-12	10.300	10.300	10.300	10.300	10.300	0
2026-08-11	10.300	10.400	10.100	10.300	10.300	60,810
2026-08-10	10.200	10.400	10.200	10.300	10.300	90,225
2026-08-07	10.100	10.300	10.100	10.200	10.200	1,712,125
2026-08-06	9.950	10.100	9.900	9.950	9.950	1,312,317
2026-08-05	10.100	10.300	10.100	10.300	10.300	68,299
2026-08-04	9.850	10.100	9.850	10.100	10.100	10,487
2026-08-03	9.800	9.850	9.700	9.800	9.800	105,830
2026-07-31	10.500	10.600	10.300	10.600	10.600	17,936
2026-07-30	10.300	10.400	10.200	10.300	10.300	119,394
2026-07-29	9.950	9.950	9.950	9.950	9.950	0
2026-07-28	9.950	9.950	9.950	9.950	9.950	0
2026-07-27	9.950	10.000	9.900	9.950	9.950	666,792
2026-07-24	10.000	10.100	9.900	10.100	10.100	73,591
2026-07-23	10.500	10.600	10.300	10.300	10.300	105,158

Page 1 of 5 · 280 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.