China Hongqiao Group Limited (HKG:1378)
Hong Kong
· Delayed Price · Currency is HKD 37.40
-0.30 (-0.80%)
Mar 10, 2026, 1:45 PM HKT
China Hongqiao Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 37.24 | 37.78 | 36.84 | 37.42 | - | -0.74% | 10,678,455 |
| Mar 9, 2026 | 38.10 | 38.18 | 37.00 | 37.70 | 37.70 | -1.52% | 49,677,020 |
| Mar 6, 2026 | 39.48 | 39.48 | 37.10 | 38.28 | 38.28 | -3.04% | 58,802,450 |
| Mar 5, 2026 | 40.22 | 41.20 | 39.22 | 39.48 | 39.48 | 1.44% | 65,830,250 |
| Mar 4, 2026 | 36.78 | 38.92 | 36.78 | 38.92 | 38.92 | 6.05% | 54,635,950 |
| Mar 3, 2026 | 38.18 | 38.60 | 36.38 | 36.70 | 36.70 | -3.42% | 36,145,200 |
| Mar 2, 2026 | 36.06 | 38.34 | 35.78 | 38.00 | 38.00 | 7.16% | 59,349,390 |
| Feb 27, 2026 | 36.40 | 37.20 | 35.44 | 35.46 | 35.46 | -1.66% | 40,276,360 |
| Feb 26, 2026 | 37.18 | 37.24 | 36.02 | 36.06 | 36.06 | -1.74% | 22,326,160 |
| Feb 25, 2026 | 36.90 | 37.20 | 35.90 | 36.70 | 36.70 | 1.89% | 31,673,850 |
| Feb 24, 2026 | 37.30 | 37.30 | 35.40 | 36.02 | 36.02 | -3.43% | 27,733,690 |
| Feb 23, 2026 | 37.40 | 38.08 | 36.98 | 37.30 | 37.30 | 2.47% | 13,812,550 |
| Feb 20, 2026 | 37.20 | 37.38 | 36.08 | 36.40 | 36.40 | -0.55% | 12,821,290 |
| Feb 16, 2026 | 35.50 | 36.94 | 35.30 | 36.60 | 36.60 | 3.92% | 9,471,494 |
| Feb 13, 2026 | 37.00 | 37.10 | 34.58 | 35.22 | 35.22 | -5.37% | 51,114,840 |
| Feb 12, 2026 | 37.02 | 37.74 | 36.52 | 37.22 | 37.22 | 1.36% | 22,272,800 |
| Feb 11, 2026 | 36.88 | 37.16 | 36.20 | 36.72 | 36.72 | -0.43% | 26,442,560 |
| Feb 10, 2026 | 35.66 | 36.90 | 35.66 | 36.88 | 36.88 | 4.48% | 44,331,400 |
| Feb 9, 2026 | 35.38 | 35.68 | 34.84 | 35.30 | 35.30 | 2.32% | 22,771,060 |
| Feb 6, 2026 | 33.90 | 34.80 | 33.02 | 34.50 | 34.50 | -1.37% | 45,234,280 |
| Feb 5, 2026 | 35.14 | 35.74 | 33.58 | 34.98 | 34.98 | -2.35% | 36,015,990 |
| Feb 4, 2026 | 35.36 | 36.18 | 35.18 | 35.82 | 35.82 | 1.47% | 30,426,290 |
| Feb 3, 2026 | 35.42 | 36.00 | 34.24 | 35.30 | 35.30 | 1.26% | 66,166,860 |
| Feb 2, 2026 | 34.28 | 36.12 | 33.90 | 34.86 | 34.86 | -3.49% | 65,153,670 |
| Jan 30, 2026 | 38.58 | 38.86 | 36.12 | 36.12 | 36.12 | -9.29% | 65,951,200 |
| Jan 29, 2026 | 40.66 | 41.36 | 38.34 | 39.82 | 39.82 | -0.99% | 58,461,340 |
| Jan 28, 2026 | 38.00 | 40.38 | 37.60 | 40.22 | 40.22 | 7.31% | 59,408,360 |
| Jan 27, 2026 | 37.38 | 37.92 | 36.32 | 37.48 | 37.48 | 2.52% | 42,539,030 |
| Jan 26, 2026 | 36.38 | 37.24 | 36.12 | 36.56 | 36.56 | 1.95% | 28,119,170 |
| Jan 23, 2026 | 35.98 | 36.24 | 35.34 | 35.86 | 35.86 | 1.24% | 28,643,432 |
| Jan 22, 2026 | 36.94 | 37.12 | 35.28 | 35.42 | 35.42 | -3.01% | 36,160,020 |
| Jan 21, 2026 | 35.50 | 36.60 | 35.20 | 36.52 | 36.52 | 2.76% | 30,740,330 |
| Jan 20, 2026 | 35.54 | 35.86 | 33.88 | 35.54 | 35.54 | -0.28% | 45,289,160 |
| Jan 19, 2026 | 35.64 | 36.02 | 34.80 | 35.64 | 35.64 | 1.42% | 28,339,403 |
| Jan 16, 2026 | 36.00 | 36.90 | 34.88 | 35.14 | 35.14 | -1.51% | 37,345,930 |
| Jan 15, 2026 | 36.10 | 36.84 | 34.64 | 35.68 | 35.68 | -1.22% | 46,967,670 |
| Jan 14, 2026 | 36.40 | 36.62 | 35.50 | 36.12 | 36.12 | 0.78% | 39,557,161 |
| Jan 13, 2026 | 35.56 | 36.18 | 34.50 | 35.84 | 35.84 | 1.41% | 45,469,620 |
| Jan 12, 2026 | 35.04 | 35.84 | 34.38 | 35.34 | 35.34 | 1.79% | 40,733,180 |
| Jan 9, 2026 | 34.36 | 35.24 | 33.72 | 34.72 | 34.72 | 1.11% | 35,427,062 |
| Jan 8, 2026 | 35.28 | 35.28 | 33.86 | 34.34 | 34.34 | -3.27% | 40,729,050 |
| Jan 7, 2026 | 35.80 | 36.98 | 35.32 | 35.50 | 35.50 | 0.68% | 43,198,031 |
| Jan 6, 2026 | 34.28 | 35.94 | 33.96 | 35.26 | 35.26 | 6.14% | 79,225,760 |
| Jan 5, 2026 | 34.62 | 35.18 | 32.98 | 33.22 | 33.22 | -2.35% | 70,621,270 |
| Jan 2, 2026 | 32.90 | 34.10 | 32.66 | 34.02 | 34.02 | 4.29% | 18,968,250 |
| Dec 31, 2025 | 32.66 | 33.20 | 32.36 | 32.62 | 32.62 | - | 15,392,640 |
| Dec 30, 2025 | 31.00 | 32.78 | 30.84 | 32.62 | 32.62 | 2.71% | 34,323,060 |
| Dec 29, 2025 | 33.38 | 33.76 | 31.60 | 31.76 | 31.76 | -1.73% | 32,666,770 |
| Dec 24, 2025 | 31.84 | 32.46 | 31.28 | 32.32 | 32.32 | 2.34% | 19,667,410 |
| Dec 23, 2025 | 32.50 | 32.66 | 31.32 | 31.58 | 31.58 | -1.50% | 24,206,720 |
| Dec 22, 2025 | 32.30 | 32.66 | 31.64 | 32.06 | 32.06 | 1.14% | 29,548,140 |
| Dec 19, 2025 | 32.02 | 32.20 | 30.94 | 31.70 | 31.70 | 0.63% | 56,168,830 |
| Dec 18, 2025 | 31.54 | 31.78 | 31.08 | 31.50 | 31.50 | -0.13% | 20,288,000 |
| Dec 17, 2025 | 31.04 | 31.90 | 31.00 | 31.54 | 31.54 | 1.61% | 21,481,580 |
| Dec 16, 2025 | 31.88 | 32.00 | 29.90 | 31.04 | 31.04 | -2.82% | 46,668,110 |
| Dec 15, 2025 | 32.50 | 32.72 | 31.66 | 31.94 | 31.94 | -2.26% | 28,688,840 |
| Dec 12, 2025 | 32.40 | 32.76 | 31.66 | 32.68 | 32.68 | 4.21% | 37,845,460 |
| Dec 11, 2025 | 32.50 | 32.76 | 31.22 | 31.36 | 31.36 | -2.00% | 29,441,700 |
| Dec 10, 2025 | 31.56 | 32.06 | 31.06 | 32.00 | 32.00 | 2.11% | 30,928,570 |
| Dec 9, 2025 | 32.62 | 32.62 | 31.00 | 31.34 | 31.34 | -3.87% | 39,427,730 |
| Dec 8, 2025 | 33.58 | 33.60 | 32.30 | 32.60 | 32.60 | -3.38% | 58,061,060 |
| 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 |