China Hongqiao Group Limited (HKG:1378)
Hong Kong
· Delayed Price · Currency is HKD 33.74
+0.74 (2.24%)
At close: Dec 5, 2025
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.18 | 33.74 | 33.08 | 33.74 | 33.74 | 2.24% | 60,383,180 |
| Dec 4, 2025 | 33.86 | 34.32 | 32.58 | 33.00 | 33.00 | 0.18% | 39,291,055 |
| Dec 3, 2025 | 32.00 | 33.40 | 31.74 | 32.94 | 32.94 | 2.30% | 31,904,040 |
| Dec 2, 2025 | 31.92 | 32.24 | 31.62 | 32.20 | 32.20 | 1.32% | 28,185,830 |
| Dec 1, 2025 | 31.50 | 32.14 | 31.06 | 31.78 | 31.78 | 2.98% | 40,633,060 |
| Nov 28, 2025 | 30.72 | 31.04 | 30.22 | 30.86 | 30.86 | 0.65% | 23,544,830 |
| Nov 27, 2025 | 30.94 | 31.12 | 30.30 | 30.66 | 30.66 | 2.47% | 30,890,350 |
| Nov 26, 2025 | 30.60 | 30.80 | 29.82 | 29.92 | 29.92 | -1.97% | 35,508,977 |
| Nov 25, 2025 | 30.60 | 31.34 | 30.24 | 30.52 | 30.52 | 2.90% | 53,658,950 |
| Nov 24, 2025 | 29.82 | 30.10 | 29.04 | 29.66 | 29.66 | 0.47% | 43,896,360 |
| Nov 21, 2025 | 30.00 | 30.22 | 29.22 | 29.52 | 29.52 | -3.78% | 45,891,130 |
| Nov 20, 2025 | 30.72 | 31.68 | 30.16 | 30.68 | 30.68 | 0.20% | 67,034,930 |
| Nov 19, 2025 | 30.58 | 30.84 | 30.10 | 30.62 | 30.62 | 0.72% | 44,121,700 |
| Nov 18, 2025 | 29.80 | 30.82 | 29.66 | 30.40 | 30.40 | -5.88% | 577,405,400 |
| Nov 17, 2025 | 33.20 | 33.52 | 32.00 | 32.30 | 32.30 | -3.64% | 58,633,520 |
| Nov 14, 2025 | 34.10 | 34.80 | 33.48 | 33.52 | 33.52 | -3.95% | 36,041,690 |
| Nov 13, 2025 | 34.04 | 35.10 | 33.88 | 34.90 | 34.90 | 2.53% | 36,781,920 |
| Nov 12, 2025 | 32.80 | 34.26 | 32.22 | 34.04 | 34.04 | 5.06% | 41,424,580 |
| Nov 11, 2025 | 32.50 | 33.16 | 31.80 | 32.40 | 32.40 | 1.50% | 28,680,720 |
| Nov 10, 2025 | 32.40 | 32.72 | 31.32 | 31.92 | 31.92 | -1.24% | 38,238,530 |
| Nov 7, 2025 | 31.88 | 32.88 | 31.80 | 32.32 | 32.32 | -0.31% | 32,093,760 |
| Nov 6, 2025 | 29.78 | 32.64 | 29.52 | 32.42 | 32.42 | 9.90% | 47,388,940 |
| Nov 5, 2025 | 28.68 | 29.76 | 28.30 | 29.50 | 29.50 | -0.61% | 26,340,980 |
| Nov 4, 2025 | 30.42 | 30.74 | 29.24 | 29.68 | 29.68 | -2.43% | 35,882,550 |
| Nov 3, 2025 | 29.66 | 30.80 | 28.82 | 30.42 | 30.42 | 3.05% | 39,182,710 |
| Oct 31, 2025 | 29.78 | 30.36 | 29.30 | 29.52 | 29.52 | -1.34% | 30,578,720 |
| Oct 30, 2025 | 28.66 | 30.04 | 28.60 | 29.92 | 29.92 | 8.17% | 51,779,760 |
| Oct 28, 2025 | 28.58 | 28.96 | 27.42 | 27.66 | 27.66 | -3.35% | 26,761,860 |
| Oct 27, 2025 | 27.88 | 28.96 | 27.36 | 28.62 | 28.62 | 3.25% | 26,364,410 |
| Oct 24, 2025 | 27.10 | 27.76 | 26.84 | 27.72 | 27.72 | 4.29% | 32,248,770 |
| Oct 23, 2025 | 25.50 | 26.94 | 25.44 | 26.58 | 26.58 | 4.48% | 43,250,660 |
| Oct 22, 2025 | 24.90 | 25.52 | 24.16 | 25.44 | 25.44 | 0.39% | 31,231,730 |
| Oct 21, 2025 | 25.80 | 26.22 | 25.22 | 25.34 | 25.34 | - | 33,570,170 |
| Oct 20, 2025 | 25.94 | 26.08 | 25.02 | 25.34 | 25.34 | 0.32% | 29,494,840 |
| Oct 17, 2025 | 26.42 | 26.62 | 25.04 | 25.26 | 25.26 | -3.00% | 30,944,890 |
| Oct 16, 2025 | 26.20 | 26.98 | 25.76 | 26.04 | 26.04 | 0.54% | 31,010,480 |
| Oct 15, 2025 | 25.60 | 26.00 | 24.88 | 25.90 | 25.90 | 2.45% | 37,561,300 |
| Oct 14, 2025 | 26.58 | 27.60 | 25.06 | 25.28 | 25.28 | -4.10% | 53,987,470 |
| Oct 13, 2025 | 25.06 | 26.44 | 25.06 | 26.36 | 26.36 | 1.00% | 33,062,900 |
| Oct 10, 2025 | 27.52 | 27.58 | 25.94 | 26.10 | 26.10 | -5.98% | 37,877,940 |
| Oct 9, 2025 | 27.30 | 28.02 | 26.80 | 27.76 | 27.76 | 3.12% | 36,216,410 |
| Oct 8, 2025 | 26.82 | 27.28 | 26.10 | 26.92 | 26.92 | 1.51% | 13,176,210 |
| Oct 6, 2025 | 26.64 | 27.36 | 26.46 | 26.52 | 26.52 | -1.19% | 7,933,425 |
| Oct 3, 2025 | 26.90 | 27.18 | 26.50 | 26.84 | 26.84 | -0.81% | 8,866,908 |
| Oct 2, 2025 | 26.42 | 27.26 | 26.18 | 27.06 | 27.06 | 2.42% | 14,442,420 |
| Sep 30, 2025 | 26.20 | 27.00 | 25.96 | 26.42 | 26.42 | 1.85% | 36,144,600 |
| Sep 29, 2025 | 25.06 | 26.12 | 24.74 | 25.94 | 25.94 | 3.93% | 30,547,660 |
| Sep 26, 2025 | 24.50 | 25.46 | 24.42 | 24.96 | 24.96 | 0.97% | 28,055,190 |
| Sep 25, 2025 | 25.96 | 26.08 | 24.62 | 24.72 | 24.72 | -3.06% | 41,723,950 |
| Sep 24, 2025 | 25.50 | 26.04 | 25.06 | 25.50 | 25.50 | 0.24% | 26,977,970 |
| Sep 23, 2025 | 26.24 | 26.46 | 24.90 | 25.44 | 25.44 | -3.05% | 34,750,080 |
| Sep 22, 2025 | 26.48 | 26.74 | 25.62 | 26.24 | 26.24 | -0.83% | 21,722,240 |
| Sep 19, 2025 | 25.30 | 26.64 | 25.26 | 26.46 | 26.46 | 4.67% | 40,097,630 |
| Sep 18, 2025 | 25.48 | 25.84 | 25.00 | 25.28 | 25.28 | -2.02% | 30,034,040 |
| Sep 17, 2025 | 25.84 | 25.96 | 25.04 | 25.80 | 25.80 | -0.15% | 31,355,710 |
| Sep 16, 2025 | 26.88 | 26.90 | 24.86 | 25.84 | 25.84 | -2.86% | 44,403,240 |
| Sep 15, 2025 | 26.90 | 27.04 | 26.34 | 26.60 | 26.60 | -0.89% | 21,893,390 |
| Sep 12, 2025 | 25.70 | 26.84 | 25.70 | 26.84 | 26.84 | 7.02% | 43,001,680 |
| Sep 11, 2025 | 24.26 | 25.44 | 24.20 | 25.08 | 25.08 | 3.64% | 36,405,400 |
| Sep 10, 2025 | 23.92 | 24.42 | 23.70 | 24.20 | 24.20 | 1.00% | 26,597,270 |
| Sep 9, 2025 | 24.72 | 24.94 | 23.76 | 23.96 | 23.96 | -2.60% | 38,149,270 |
| Sep 8, 2025 | 25.02 | 25.36 | 24.38 | 24.60 | 24.60 | -1.44% | 28,960,540 |
| Sep 5, 2025 | 23.94 | 25.02 | 23.88 | 24.96 | 24.96 | 5.14% | 30,942,650 |
| Sep 4, 2025 | 25.32 | 25.48 | 23.56 | 23.74 | 23.74 | -6.17% | 66,463,500 |
| Sep 3, 2025 | 24.86 | 25.56 | 24.68 | 25.30 | 25.30 | 1.77% | 35,011,440 |
| Sep 2, 2025 | 25.70 | 26.02 | 24.60 | 24.86 | 24.86 | -3.27% | 89,875,960 |
| Sep 1, 2025 | 25.74 | 25.96 | 25.66 | 25.70 | 25.70 | 1.02% | 41,009,240 |
| Aug 29, 2025 | 25.48 | 25.72 | 25.44 | 25.44 | 25.44 | 0.95% | 33,834,370 |
| Aug 28, 2025 | 25.20 | 25.42 | 25.16 | 25.20 | 25.20 | - | 40,856,250 |
| Aug 27, 2025 | 24.96 | 25.56 | 24.96 | 25.20 | 25.20 | 1.12% | 37,365,550 |
| Aug 26, 2025 | 24.72 | 25.38 | 24.62 | 24.92 | 24.92 | 1.55% | 35,042,950 |
| Aug 25, 2025 | 25.20 | 25.60 | 24.42 | 24.54 | 24.54 | -0.41% | 43,602,820 |
| Aug 22, 2025 | 24.48 | 24.72 | 24.16 | 24.64 | 24.64 | 2.24% | 46,621,520 |
| Aug 21, 2025 | 24.08 | 24.66 | 23.86 | 24.10 | 24.10 | 1.69% | 43,240,140 |
| Aug 20, 2025 | 23.48 | 24.22 | 23.22 | 23.70 | 23.70 | 0.68% | 31,719,230 |
| Aug 19, 2025 | 23.40 | 24.00 | 23.38 | 23.54 | 23.54 | 1.29% | 27,518,920 |
| Aug 18, 2025 | 23.36 | 23.80 | 22.10 | 23.24 | 23.24 | -0.60% | 58,096,810 |
| Aug 15, 2025 | 22.30 | 23.46 | 22.24 | 23.38 | 23.38 | 4.47% | 29,339,640 |
| Aug 14, 2025 | 22.84 | 23.10 | 22.30 | 22.38 | 22.38 | -2.01% | 27,599,740 |
| Aug 13, 2025 | 22.38 | 23.04 | 22.38 | 22.84 | 22.84 | 2.70% | 24,879,000 |
| Aug 12, 2025 | 22.32 | 22.56 | 21.92 | 22.24 | 22.24 | 0.18% | 17,678,010 |
| Aug 11, 2025 | 22.82 | 23.00 | 22.08 | 22.20 | 22.20 | -2.03% | 19,232,100 |
| Aug 8, 2025 | 21.78 | 22.72 | 21.70 | 22.66 | 22.66 | 3.75% | 30,806,690 |
| Aug 7, 2025 | 21.54 | 21.98 | 21.38 | 21.84 | 21.84 | 1.30% | 19,828,920 |
| Aug 6, 2025 | 21.22 | 21.66 | 21.14 | 21.56 | 21.56 | 1.22% | 17,312,300 |
| Aug 5, 2025 | 20.94 | 21.40 | 20.60 | 21.30 | 21.30 | 1.72% | 22,094,510 |
| Aug 4, 2025 | 20.14 | 20.98 | 20.06 | 20.94 | 20.94 | 2.90% | 25,211,770 |
| Aug 1, 2025 | 20.75 | 20.85 | 20.00 | 20.35 | 20.35 | -2.16% | 34,246,380 |
| Jul 31, 2025 | 21.10 | 21.10 | 20.45 | 20.80 | 20.80 | -2.12% | 33,484,050 |
| Jul 30, 2025 | 21.40 | 21.80 | 21.15 | 21.25 | 21.25 | -0.47% | 34,527,460 |
| Jul 29, 2025 | 21.10 | 21.50 | 20.85 | 21.35 | 21.35 | 0.95% | 25,765,180 |
| Jul 28, 2025 | 21.40 | 21.55 | 20.80 | 21.15 | 21.15 | -1.86% | 24,879,820 |
| Jul 25, 2025 | 21.95 | 22.00 | 21.35 | 21.55 | 21.55 | -2.05% | 37,110,060 |
| Jul 24, 2025 | 20.65 | 22.15 | 20.60 | 22.00 | 22.00 | 6.28% | 48,540,320 |
| Jul 23, 2025 | 21.00 | 21.25 | 20.35 | 20.70 | 20.70 | -0.72% | 39,830,250 |
| Jul 22, 2025 | 20.15 | 21.00 | 20.00 | 20.85 | 20.85 | 3.47% | 35,957,940 |
| Jul 21, 2025 | 19.54 | 20.30 | 19.46 | 20.15 | 20.15 | 4.62% | 40,437,440 |
| Jul 18, 2025 | 18.80 | 19.46 | 18.74 | 19.26 | 19.26 | 3.44% | 30,795,880 |
| Jul 17, 2025 | 18.34 | 18.96 | 18.24 | 18.62 | 18.62 | 1.64% | 31,516,990 |
| Jul 16, 2025 | 18.18 | 18.48 | 17.96 | 18.32 | 18.32 | 0.77% | 18,168,310 |