China Hongqiao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.34	34.00	33.30	33.92	-	1.74%	9,970,464
Apr 28, 2026	33.76	34.28	33.20	33.34	33.34	-4.85%	78,610,290
Apr 27, 2026	35.98	35.98	34.70	35.04	35.04	-3.74%	44,900,410
Apr 24, 2026	35.30	36.44	35.12	36.40	36.40	2.71%	32,963,450
Apr 23, 2026	36.56	36.76	35.00	35.44	35.44	-2.37%	34,245,950
Apr 22, 2026	36.66	37.08	36.04	36.30	36.30	-2.21%	29,581,080
Apr 21, 2026	37.30	37.90	36.86	37.12	37.12	-0.48%	21,915,373
Apr 20, 2026	38.00	38.00	36.52	37.30	37.30	-1.58%	32,931,200
Apr 17, 2026	38.24	38.96	37.62	37.90	37.90	-2.97%	33,462,030
Apr 16, 2026	38.82	39.32	38.80	39.06	39.06	2.14%	21,561,480
Apr 15, 2026	39.04	39.28	38.04	38.24	38.24	-2.05%	21,721,910
Apr 14, 2026	38.64	39.42	38.34	39.04	39.04	4.05%	24,246,930
Apr 13, 2026	38.00	38.16	37.20	37.52	37.52	-2.19%	23,520,390
Apr 10, 2026	39.30	39.86	37.84	38.36	38.36	-2.39%	45,596,190
Apr 9, 2026	37.42	39.36	37.32	39.30	39.30	5.19%	55,195,830
Apr 8, 2026	38.00	38.40	37.30	37.36	37.36	1.85%	42,992,370
Apr 2, 2026	36.50	37.68	36.06	36.68	36.68	0.88%	41,079,900
Apr 1, 2026	35.90	36.62	35.56	36.36	36.36	4.60%	43,771,240
Mar 31, 2026	35.94	36.12	34.14	34.76	34.76	-2.85%	53,204,870
Mar 30, 2026	36.74	36.78	34.82	35.78	35.78	3.71%	71,341,450
Mar 27, 2026	33.78	34.94	33.30	34.50	34.50	2.13%	34,927,280
Mar 26, 2026	35.00	35.02	33.28	33.78	33.78	-3.21%	55,244,760
Mar 25, 2026	35.10	35.20	34.06	34.90	34.90	2.53%	55,752,790
Mar 24, 2026	32.30	34.10	32.24	34.04	34.04	7.38%	71,823,780
Mar 23, 2026	31.60	32.46	30.10	31.70	31.70	-8.12%	162,021,700
Mar 20, 2026	34.30	35.56	34.00	34.50	34.50	-0.81%	43,732,570
Mar 19, 2026	36.66	36.94	34.44	34.78	34.78	-6.66%	87,793,550
Mar 18, 2026	37.72	37.84	36.20	37.26	37.26	-0.53%	37,156,720
Mar 17, 2026	39.18	39.30	37.40	37.46	37.46	-3.25%	39,244,110
Mar 16, 2026	39.80	39.86	37.14	38.72	38.72	-2.02%	42,018,400
Mar 13, 2026	40.32	40.60	39.36	39.52	39.52	-1.30%	51,501,560
Mar 12, 2026	38.84	40.40	38.82	40.04	40.04	3.95%	43,426,620
Mar 11, 2026	37.70	38.78	37.54	38.52	38.52	2.72%	34,659,570
Mar 10, 2026	37.24	37.78	36.84	37.50	37.50	-0.53%	25,962,790
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