China Hongqiao Group Limited (BKK:CHHONGQ19)
Thailand
· Delayed Price · Currency is THB 13.90
-0.60 (-4.14%)
At close: Apr 28, 2026
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 2.16% | 15,259 |
| Apr 28, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -4.14% | 129,491 |
| Apr 27, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -4.61% | 27,051 |
| Apr 24, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | 3.40% | 134,442 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.50 | 14.70 | 14.70 | -2.00% | 129,947 |
| Apr 22, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | -1.32% | 18,654 |
| Apr 21, 2026 | 15.50 | 15.50 | 15.00 | 15.20 | 15.20 | -0.65% | 8,855 |
| Apr 20, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -1.92% | 7,816 |
| Apr 17, 2026 | 15.80 | 15.80 | 15.50 | 15.60 | 15.60 | -2.50% | 108,883 |
| Apr 16, 2026 | 15.90 | 16.10 | 15.90 | 16.00 | 16.00 | 1.27% | 1,701 |
| Apr 10, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | -1.86% | 12,788 |
| Apr 9, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 5.23% | 64,452 |
| Apr 8, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -0.65% | 5,681,249 |
| Apr 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,292 |
| Apr 3, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 1,706 |
| Apr 2, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 2.00% | 22,172 |
| Apr 1, 2026 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | 2.74% | 48,090 |
| Mar 31, 2026 | 14.40 | 14.60 | 14.30 | 14.60 | 14.60 | -2.01% | 9,717 |
| Mar 30, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | 2.76% | 33,271 |
| Mar 27, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 2.84% | 24,449 |
| Mar 26, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -2.08% | 16,542 |
| Mar 25, 2026 | 14.50 | 14.60 | 14.30 | 14.40 | 14.40 | 1.41% | 35,126 |
| Mar 24, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 6.77% | 57,917 |
| Mar 23, 2026 | 12.80 | 13.30 | 12.70 | 13.30 | 13.30 | -6.99% | 163,962 |
| Mar 20, 2026 | 14.60 | 14.60 | 14.10 | 14.30 | 14.30 | -0.69% | 341,555 |
| Mar 19, 2026 | 14.80 | 14.90 | 14.40 | 14.40 | 14.40 | -5.88% | 146,174 |
| Mar 18, 2026 | 15.10 | 15.30 | 15.00 | 15.30 | 15.30 | -2.55% | 96,577 |
| Mar 17, 2026 | 16.10 | 16.10 | 15.50 | 15.70 | 15.70 | -2.48% | 30,793 |
| Mar 16, 2026 | 15.60 | 16.20 | 15.50 | 16.10 | 16.10 | -0.62% | 17,704 |
| Mar 13, 2026 | 16.50 | 16.60 | 16.20 | 16.20 | 16.20 | -0.61% | 84,608 |
| Mar 12, 2026 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | 3.82% | 157,863 |
| Mar 11, 2026 | 15.60 | 15.70 | 15.50 | 15.70 | 15.70 | 3.29% | 35,082 |
| Mar 10, 2026 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | -1.30% | 15,933 |
| Mar 9, 2026 | 15.50 | 15.60 | 15.20 | 15.40 | 15.40 | -0.65% | 77,304 |
| Mar 6, 2026 | 15.50 | 15.70 | 15.20 | 15.50 | 15.50 | -3.13% | 57,489 |
| Mar 5, 2026 | 16.20 | 16.30 | 15.70 | 16.00 | 16.00 | 1.91% | 605,138 |
| Mar 4, 2026 | 15.20 | 15.70 | 15.00 | 15.70 | 15.70 | 2.61% | 492,462 |
| Mar 2, 2026 | 14.50 | 15.40 | 14.50 | 15.30 | 15.30 | 8.51% | 128,746 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 114,072 |
| Feb 26, 2026 | 14.40 | 14.50 | 14.30 | 14.40 | 14.40 | -1.37% | 24,143 |
| Feb 25, 2026 | 14.60 | 14.70 | 14.30 | 14.60 | 14.60 | 1.39% | 155,067 |
| Feb 24, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | -2.04% | 44,618 |
| Feb 23, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 0.68% | 64,371 |
| Feb 20, 2026 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | - | 89,862 |
| Feb 19, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 17,176 |
| Feb 18, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | -1.36% | 14,340 |
| Feb 17, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 17,464 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 3.55% | 39,788 |
| Feb 13, 2026 | 14.70 | 14.70 | 13.80 | 14.10 | 14.10 | -5.37% | 73,810 |
| Feb 12, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 2.05% | 164,067 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | 38,338 |
| Feb 10, 2026 | 14.40 | 14.80 | 14.30 | 14.80 | 14.80 | 4.23% | 47,679 |
| Feb 9, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 1.43% | 41,172 |
| Feb 6, 2026 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | -0.71% | 89,402 |
| Feb 5, 2026 | 14.00 | 14.40 | 13.80 | 14.10 | 14.10 | 0.71% | 922,586 |
| Feb 4, 2026 | 14.50 | 15.00 | 14.00 | 14.00 | 14.00 | -2.10% | 6,419,239 |
| Feb 3, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 0.70% | 118,932 |
| Feb 2, 2026 | 14.40 | 14.40 | 13.90 | 14.20 | 14.20 | -2.07% | 117,631 |
| Jan 30, 2026 | 14.90 | 15.00 | 14.20 | 14.50 | 14.50 | -9.94% | 519,204 |
| Jan 29, 2026 | 16.00 | 16.10 | 15.80 | 16.10 | 16.10 | - | 141,251 |
| Jan 28, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 8.78% | 223,209 |
| Jan 27, 2026 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | 0.68% | 104,281 |
| Jan 26, 2026 | 14.70 | 14.90 | 14.60 | 14.70 | 14.70 | 2.08% | 243,541 |
| Jan 23, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 0.70% | 217,049 |
| Jan 22, 2026 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | -2.05% | 82,014 |
| Jan 21, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 463,771 |
| Jan 20, 2026 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -0.69% | 609,095 |
| Jan 19, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | 18,675 |
| Jan 16, 2026 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -2.76% | 384,221 |
| Jan 15, 2026 | 14.70 | 14.80 | 14.10 | 14.50 | 14.50 | -1.36% | 192,524 |
| Jan 14, 2026 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 173,142 |
| Jan 13, 2026 | 14.50 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 672,585 |
| Jan 12, 2026 | 14.10 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 12,381 |
| Jan 9, 2026 | 14.00 | 14.20 | 14.00 | 14.10 | 14.10 | 0.71% | 151,051 |
| Jan 8, 2026 | 14.10 | 14.30 | 13.70 | 14.00 | 14.00 | -2.78% | 55,052 |
| Jan 7, 2026 | 14.70 | 14.80 | 14.20 | 14.40 | 14.40 | 2.13% | 66,410 |
| Jan 6, 2026 | 14.30 | 14.40 | 13.90 | 14.10 | 14.10 | 4.44% | 118,748 |
| Jan 5, 2026 | 13.90 | 14.10 | 13.40 | 13.50 | 13.50 | 2.27% | 324,768 |
| Dec 30, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | 2.33% | 13,378 |
| Dec 29, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 29,483 |
| Dec 26, 2025 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | -0.77% | 13,994 |
| Dec 25, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 3,129 |
| Dec 24, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 24,395 |
| Dec 23, 2025 | 13.00 | 13.00 | 12.60 | 12.70 | 12.70 | -2.31% | 8,063 |
| Dec 22, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 6,857 |
| Dec 19, 2025 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | 0.78% | 13,578 |
| Dec 18, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | -0.78% | 34,318 |
| Dec 17, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 44,934 |
| Dec 16, 2025 | 12.20 | 12.70 | 12.10 | 12.60 | 12.60 | -3.08% | 97,192 |
| Dec 15, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | -2.26% | 804 |
| Dec 12, 2025 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | 3.10% | 11,210 |
| Dec 11, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 100,974 |
| Dec 9, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -3.01% | 32,854 |
| Dec 8, 2025 | 13.40 | 13.50 | 13.30 | 13.30 | 13.30 | -2.92% | 5,954 |
| Dec 4, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 55,289 |
| Dec 3, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | 2.27% | 969,154 |
| Dec 2, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | 0.76% | 11,805 |
| Dec 1, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 2.34% | 18,775 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 961 |
| Nov 27, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 15,803 |