Skip to main content
Honghua Group Limited (HKG:0196)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.200
-0.010 (-4.76%)
Mar 10, 2026, 11:10 AM HKT

Honghua Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.230.220.22-5.31%4,355,000
Mar 6, 20260.210.210.200.210.21-2,247,000
Mar 5, 20260.210.220.200.210.21-2.36%2,526,000
Mar 4, 20260.230.230.210.210.21-7.83%8,484,000
Mar 3, 20260.240.260.230.230.23-4.56%24,741,000
Mar 2, 20260.210.240.210.240.2414.76%23,170,000
Feb 27, 20260.210.210.210.210.21-616,000
Feb 26, 20260.210.210.210.210.21-506,000
Feb 25, 20260.210.210.200.210.212.44%2,600,000
Feb 24, 20260.200.210.200.210.213.02%2,397,000
Feb 23, 20260.200.210.200.200.201.53%1,297,000
Feb 20, 20260.200.200.200.200.20-2.00%814,000
Feb 16, 20260.200.200.200.200.20-2.44%422,000
Feb 13, 20260.200.210.200.210.21-4,191,000
Feb 12, 20260.200.210.200.210.211.49%3,113,000
Feb 11, 20260.210.210.200.200.200.50%1,665,000
Feb 10, 20260.210.210.200.200.20-614,000
Feb 9, 20260.200.210.200.200.20-0.99%3,319,000
Feb 6, 20260.200.210.200.200.20-536,000
Feb 5, 20260.210.210.200.200.20-2.40%1,791,000
Feb 4, 20260.200.210.200.210.216.12%3,627,000
Feb 3, 20260.200.200.190.200.200.51%918,000
Feb 2, 20260.200.200.190.200.20-2.50%1,470,000
Jan 30, 20260.200.210.200.200.20-1.96%2,592,000
Jan 29, 20260.210.210.200.200.20-2.39%2,488,000
Jan 28, 20260.210.210.200.210.213.98%5,398,000
Jan 27, 20260.210.210.200.200.20-1.95%4,937,000
Jan 26, 20260.180.210.180.210.2114.53%9,157,000
Jan 23, 20260.180.180.180.180.18-0.56%1,189,000
Jan 22, 20260.170.180.170.180.184.65%2,818,000
Jan 21, 20260.170.170.170.170.17-1.15%272,000
Jan 20, 20260.170.170.170.170.17-0.57%309,000
Jan 19, 20260.180.180.170.180.181.16%618,000
Jan 16, 20260.170.170.170.170.17-0.57%1,218,000
Jan 15, 20260.170.170.170.170.17-204,000
Jan 14, 20260.170.180.170.170.172.35%1,591,000
Jan 13, 20260.170.170.170.170.17-1.73%7,198,000
Jan 12, 20260.170.180.170.170.17-2,707,000
Jan 9, 20260.170.170.170.170.171.76%3,175,000
Jan 8, 20260.170.170.170.170.17-363,000
Jan 7, 20260.170.170.170.170.17-1,978,000
Jan 6, 20260.170.170.170.170.17-0.58%1,356,000
Jan 5, 20260.170.170.170.170.17-762,000
Jan 2, 20260.170.170.170.170.170.59%1,047,000
Dec 31, 20250.170.170.170.170.17-1.73%790,000
Dec 30, 20250.200.200.170.170.17-2.81%1,832,000
Dec 29, 20250.180.180.180.180.18-1.66%196,000
Dec 24, 20250.180.180.180.180.18-130,000
Dec 23, 20250.170.190.170.180.184.62%317,000
Dec 22, 20250.180.180.170.170.171.17%1,790,000
Dec 19, 20250.180.180.170.170.17-957,000
Dec 18, 20250.170.180.170.170.17-0.58%1,881,000
Dec 17, 20250.190.190.170.170.171.78%524,000
Dec 16, 20250.170.170.170.170.17-1.17%1,029,000
Dec 15, 20250.170.180.170.170.17-2.84%1,057,000
Dec 12, 20250.180.180.170.180.18-5.38%3,845,000
Dec 11, 20250.190.190.180.190.19-1.06%552,000
Dec 10, 20250.190.190.180.190.19-543,000
Dec 9, 20250.190.190.190.190.190.53%1,199,000
Dec 8, 20250.190.200.190.190.19-1.58%1,904,000
Dec 5, 20250.190.200.190.190.19-1,834,000
Dec 4, 20250.190.200.190.190.19-1.04%1,597,580
Dec 3, 20250.190.200.190.190.193.78%2,175,000
Dec 2, 20250.180.190.180.190.191.65%682,000
Dec 1, 20250.180.180.170.180.183.41%2,320,000
Nov 28, 20250.180.180.170.180.18-1.12%434,000
Nov 27, 20250.170.190.170.180.184.71%2,096,290
Nov 26, 20250.180.180.170.170.170.59%1,336,000
Nov 25, 20250.170.180.170.170.17-1.17%3,299,000
Nov 24, 20250.170.180.170.170.17-0.58%1,677,000
Nov 21, 20250.180.180.170.170.17-8.02%7,539,000
Nov 20, 20250.180.190.180.190.193.31%677,000
Nov 19, 20250.180.180.180.180.18-1,417,000
Nov 18, 20250.180.180.180.180.181.12%847,000
Nov 17, 20250.180.180.180.180.18-2.19%656,000
Nov 14, 20250.180.190.180.180.180.55%723,000
Nov 13, 20250.180.190.180.180.18-1.09%2,033,000
Nov 12, 20250.180.190.180.180.181.10%829,000
Nov 11, 20250.180.190.180.180.18-2.15%2,187,000
Nov 10, 20250.190.190.190.190.19-0.53%751,000
Nov 7, 20250.180.190.180.190.192.19%463,000
Nov 6, 20250.180.190.180.180.180.55%857,000
Nov 5, 20250.180.190.180.180.18-1.09%1,608,000
Nov 4, 20250.190.190.180.180.18-3.16%3,590,000
Nov 3, 20250.200.200.190.190.19-0.52%1,664,000
Oct 31, 20250.200.200.190.190.19-2.05%482,000
Oct 30, 20250.200.200.190.200.200.52%2,535,000
Oct 28, 20250.200.200.190.190.19-2.02%799,000
Oct 27, 20250.200.200.200.200.20-1.49%1,245,000
Oct 24, 20250.210.210.200.200.20-811,000
Oct 23, 20250.200.200.200.200.200.50%1,304,000
Oct 22, 20250.200.200.200.200.201.01%32,000
Oct 21, 20250.200.210.200.200.200.51%887,000
Oct 20, 20250.200.200.190.200.205.35%701,000
Oct 17, 20250.190.210.190.190.19-3.61%2,059,000
Oct 16, 20250.190.200.190.190.193.19%610,000
Oct 15, 20250.180.200.180.190.19-0.53%1,680,000
Oct 14, 20250.200.200.180.190.19-5.50%6,699,000
Oct 13, 20250.190.200.190.200.203.09%4,480,000
Oct 10, 20250.200.200.190.190.19-3.96%4,070,000