Skip to main content
Honghua Group Limited (HKG:0196)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.188
+0.001 (0.53%)
Apr 29, 2026, 3:23 PM HKT

Honghua Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.190.190.190.53%149,000
Apr 28, 20260.190.190.190.190.19-1.58%611,000
Apr 27, 20260.200.200.190.190.19-2.06%1,056,000
Apr 24, 20260.200.200.190.190.19-0.51%274,000
Apr 23, 20260.200.200.190.200.20-3.47%2,679,000
Apr 22, 20260.200.200.200.200.20-0.98%283,000
Apr 21, 20260.210.210.200.200.20-2.86%406,000
Apr 20, 20260.200.210.200.210.215.00%4,189,000
Apr 17, 20260.190.210.190.200.205.26%3,820,000
Apr 16, 20260.190.190.180.190.19-538,000
Apr 15, 20260.190.190.190.190.191.06%660,000
Apr 14, 20260.190.190.190.190.19-373,000
Apr 13, 20260.190.190.190.190.19-1.57%648,000
Apr 10, 20260.190.190.190.190.190.53%502,000
Apr 9, 20260.190.190.190.190.19-1.55%1,730,000
Apr 8, 20260.190.200.190.190.192.66%1,319,000
Apr 2, 20260.180.190.180.190.19-611,000
Apr 1, 20260.190.190.180.190.192.73%724,000
Mar 31, 20260.190.190.180.180.18-2.66%1,999,000
Mar 30, 20260.190.190.190.190.19-3.09%329,000
Mar 27, 20260.190.200.190.190.192.65%3,890,000
Mar 26, 20260.200.200.190.190.19-5.03%1,448,000
Mar 25, 20260.200.200.190.200.201.53%1,088,000
Mar 24, 20260.190.200.190.200.203.70%2,721,000
Mar 23, 20260.190.190.190.190.19-2.07%989,000
Mar 20, 20260.190.200.190.190.192.66%1,507,000
Mar 19, 20260.200.200.190.190.19-4.08%10,741,000
Mar 18, 20260.200.200.200.200.20-1.01%556,000
Mar 17, 20260.200.200.200.200.20-0.50%1,053,000
Mar 16, 20260.200.200.200.200.20-1,097,000
Mar 13, 20260.210.210.200.200.20-2.93%2,661,000
Mar 12, 20260.210.220.200.210.21-3.30%2,160,000
Mar 11, 20260.210.210.200.210.216.53%5,117,000
Mar 10, 20260.210.210.200.200.20-5.24%7,732,000
Mar 9, 20260.220.230.210.210.211.45%6,466,000
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