Texhong International Group Limited (HKG:2678)
Hong Kong
· Delayed Price · Currency is HKD 7.37
+0.11 (1.52%)
Apr 29, 2026, 3:59 PM HKT
HKG:2678 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.29 | 7.40 | 7.24 | 7.37 | 7.37 | 1.52% | 194,500 |
| Apr 28, 2026 | 7.22 | 7.27 | 7.07 | 7.26 | 7.26 | 1.11% | 224,500 |
| Apr 27, 2026 | 7.20 | 7.32 | 7.17 | 7.18 | 7.18 | -2.71% | 311,500 |
| Apr 24, 2026 | 7.37 | 7.43 | 7.27 | 7.38 | 7.38 | 0.14% | 133,500 |
| Apr 23, 2026 | 7.50 | 7.50 | 7.30 | 7.37 | 7.37 | -0.94% | 330,500 |
| Apr 22, 2026 | 7.34 | 7.44 | 7.13 | 7.44 | 7.44 | 4.94% | 579,000 |
| Apr 21, 2026 | 6.87 | 7.44 | 6.87 | 7.09 | 7.09 | 4.26% | 2,573,500 |
| Apr 20, 2026 | 6.80 | 6.88 | 6.71 | 6.80 | 6.80 | 0.89% | 386,000 |
| Apr 17, 2026 | 6.83 | 6.88 | 6.69 | 6.74 | 6.74 | -1.75% | 137,000 |
| Apr 16, 2026 | 6.45 | 6.86 | 6.45 | 6.86 | 6.86 | 4.41% | 685,000 |
| Apr 15, 2026 | 6.94 | 6.94 | 6.53 | 6.57 | 6.57 | -0.15% | 468,000 |
| Apr 14, 2026 | 6.74 | 6.91 | 6.58 | 6.58 | 6.58 | -2.37% | 666,000 |
| Apr 13, 2026 | 6.67 | 6.93 | 6.50 | 6.74 | 6.74 | 0.90% | 1,140,000 |
| Apr 10, 2026 | 6.40 | 6.69 | 6.38 | 6.68 | 6.68 | 5.20% | 614,081 |
| Apr 9, 2026 | 6.27 | 6.46 | 6.26 | 6.35 | 6.35 | 2.09% | 400,000 |
| Apr 8, 2026 | 6.20 | 6.25 | 6.15 | 6.22 | 6.22 | 1.63% | 251,500 |
| Apr 2, 2026 | 6.00 | 6.45 | 6.00 | 6.12 | 6.12 | 2.17% | 864,500 |
| Apr 1, 2026 | 5.81 | 6.04 | 5.81 | 5.99 | 5.99 | 2.57% | 679,500 |
| Mar 31, 2026 | 5.86 | 5.96 | 5.81 | 5.84 | 5.84 | - | 219,000 |
| Mar 30, 2026 | 6.41 | 6.41 | 5.80 | 5.84 | 5.84 | -6.26% | 1,214,000 |
| Mar 27, 2026 | 5.78 | 6.23 | 5.70 | 6.23 | 6.23 | -3.86% | 1,201,000 |
| Mar 26, 2026 | 6.65 | 6.86 | 6.39 | 6.48 | 6.48 | -2.85% | 831,500 |
| Mar 25, 2026 | 6.55 | 6.85 | 6.53 | 6.67 | 6.67 | 1.83% | 755,500 |
| Mar 24, 2026 | 6.53 | 6.65 | 6.52 | 6.55 | 6.55 | 1.24% | 484,500 |
| Mar 23, 2026 | 6.80 | 6.87 | 6.35 | 6.47 | 6.47 | -5.27% | 921,500 |
| Mar 20, 2026 | 6.72 | 6.83 | 6.62 | 6.83 | 6.83 | -0.58% | 603,500 |
| Mar 19, 2026 | 6.90 | 7.04 | 6.74 | 6.87 | 6.87 | -0.72% | 836,500 |
| Mar 18, 2026 | 6.79 | 6.92 | 6.67 | 6.92 | 6.92 | 4.85% | 656,000 |
| Mar 17, 2026 | 6.51 | 6.80 | 6.37 | 6.60 | 6.60 | 2.33% | 642,000 |
| Mar 16, 2026 | 6.54 | 6.54 | 6.44 | 6.45 | 6.45 | -1.38% | 268,000 |
| Mar 13, 2026 | 6.60 | 6.63 | 6.35 | 6.54 | 6.54 | -1.51% | 857,000 |
| Mar 12, 2026 | 6.81 | 6.82 | 6.57 | 6.64 | 6.64 | -2.64% | 358,000 |
| Mar 11, 2026 | 6.75 | 6.95 | 6.72 | 6.82 | 6.82 | 1.04% | 692,000 |
| Mar 10, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 4.49% | 393,000 |
| Mar 9, 2026 | 6.58 | 6.58 | 6.08 | 6.46 | 6.46 | -1.82% | 776,500 |
| Mar 6, 2026 | 6.40 | 6.58 | 6.40 | 6.58 | 6.58 | 2.17% | 432,000 |
| Mar 5, 2026 | 6.40 | 6.59 | 6.34 | 6.44 | 6.44 | 0.78% | 681,000 |
| Mar 4, 2026 | 6.31 | 6.42 | 6.25 | 6.39 | 6.39 | 1.27% | 679,500 |
| Mar 3, 2026 | 6.34 | 6.40 | 6.15 | 6.31 | 6.31 | 0.48% | 406,000 |
| Mar 2, 2026 | 6.85 | 6.85 | 6.27 | 6.28 | 6.28 | -6.27% | 430,500 |
| Feb 27, 2026 | 6.25 | 6.73 | 6.25 | 6.70 | 6.70 | 6.86% | 1,361,000 |
| Feb 26, 2026 | 6.12 | 6.33 | 6.11 | 6.27 | 6.27 | 1.29% | 696,500 |
| Feb 25, 2026 | 5.90 | 6.19 | 5.90 | 6.19 | 6.19 | 4.74% | 809,000 |
| Feb 24, 2026 | 5.93 | 5.95 | 5.87 | 5.91 | 5.91 | -0.17% | 188,000 |
| Feb 23, 2026 | 5.87 | 5.93 | 5.87 | 5.92 | 5.92 | 1.02% | 148,000 |
| Feb 20, 2026 | 5.60 | 5.88 | 5.60 | 5.86 | 5.86 | 3.90% | 162,500 |
| Feb 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.18% | - |
| Feb 13, 2026 | 5.71 | 5.75 | 5.62 | 5.63 | 5.63 | -3.76% | 293,500 |
| Feb 12, 2026 | 5.86 | 5.86 | 5.70 | 5.85 | 5.85 | -0.34% | 231,500 |
| Feb 11, 2026 | 5.99 | 5.99 | 5.85 | 5.87 | 5.87 | -2.65% | 66,500 |
| Feb 10, 2026 | 6.05 | 6.05 | 5.88 | 6.03 | 6.03 | -0.33% | 174,000 |
| Feb 9, 2026 | 5.96 | 6.05 | 5.93 | 6.05 | 6.05 | 1.51% | 82,000 |
| Feb 6, 2026 | 6.09 | 6.12 | 5.94 | 5.96 | 5.96 | -1.97% | 438,500 |
| Feb 5, 2026 | 5.70 | 6.08 | 5.68 | 6.08 | 6.08 | 7.04% | 1,275,000 |
| Feb 4, 2026 | 5.70 | 5.74 | 5.65 | 5.68 | 5.68 | -0.70% | 303,500 |
| Feb 3, 2026 | 5.57 | 5.72 | 5.57 | 5.72 | 5.72 | 3.06% | 443,000 |
| Feb 2, 2026 | 5.61 | 5.65 | 5.47 | 5.55 | 5.55 | -0.54% | 461,000 |
| Jan 30, 2026 | 5.47 | 5.61 | 5.45 | 5.58 | 5.58 | 2.01% | 706,500 |
| Jan 29, 2026 | 5.36 | 5.52 | 5.36 | 5.47 | 5.47 | -0.18% | 106,000 |
| Jan 28, 2026 | 5.54 | 5.55 | 5.38 | 5.48 | 5.48 | -0.90% | 352,500 |
| Jan 27, 2026 | 5.56 | 5.57 | 5.46 | 5.53 | 5.53 | -0.54% | 418,500 |
| Jan 26, 2026 | 5.40 | 5.65 | 5.39 | 5.56 | 5.56 | 3.54% | 1,272,000 |
| Jan 23, 2026 | 5.32 | 5.41 | 5.30 | 5.37 | 5.37 | 0.94% | 347,000 |
| Jan 22, 2026 | 5.38 | 5.38 | 5.30 | 5.32 | 5.32 | -0.56% | 337,000 |
| Jan 21, 2026 | 5.31 | 5.36 | 5.31 | 5.35 | 5.35 | 0.75% | 262,000 |
| Jan 20, 2026 | 5.45 | 5.46 | 5.21 | 5.31 | 5.31 | -1.85% | 1,764,500 |
| Jan 19, 2026 | 5.50 | 5.60 | 5.30 | 5.41 | 5.41 | 5.46% | 2,150,000 |
| Jan 16, 2026 | 4.95 | 5.17 | 4.91 | 5.13 | 5.13 | 5.56% | 773,000 |
| Jan 15, 2026 | 4.81 | 4.89 | 4.80 | 4.86 | 4.86 | -1.02% | 226,500 |
| Jan 14, 2026 | 4.80 | 4.92 | 4.76 | 4.91 | 4.91 | 3.37% | 515,500 |
| Jan 13, 2026 | 4.81 | 4.81 | 4.74 | 4.75 | 4.75 | -1.25% | 340,500 |
| Jan 12, 2026 | 4.80 | 4.85 | 4.79 | 4.81 | 4.81 | 0.42% | 97,500 |
| Jan 9, 2026 | 4.79 | 4.81 | 4.76 | 4.79 | 4.79 | - | 63,500 |
| Jan 8, 2026 | 4.86 | 4.86 | 4.76 | 4.79 | 4.79 | -0.21% | 220,000 |
| Jan 7, 2026 | 4.81 | 4.87 | 4.78 | 4.80 | 4.80 | - | 288,500 |
| Jan 6, 2026 | 4.81 | 4.88 | 4.78 | 4.80 | 4.80 | -0.21% | 247,000 |
| Jan 5, 2026 | 4.80 | 4.81 | 4.73 | 4.81 | 4.81 | -0.41% | 310,000 |
| Jan 2, 2026 | 4.60 | 4.83 | 4.57 | 4.83 | 4.83 | 5.00% | 416,000 |
| Dec 31, 2025 | 4.67 | 4.67 | 4.55 | 4.60 | 4.60 | -1.50% | 374,000 |
| Dec 30, 2025 | 4.69 | 4.70 | 4.65 | 4.67 | 4.67 | -0.43% | 63,500 |
| Dec 29, 2025 | 4.63 | 4.75 | 4.63 | 4.69 | 4.69 | 1.74% | 296,500 |
| Dec 24, 2025 | 4.52 | 4.66 | 4.51 | 4.61 | 4.61 | 1.99% | 391,076 |
| Dec 23, 2025 | 4.50 | 4.56 | 4.50 | 4.52 | 4.52 | -1.09% | 219,000 |
| Dec 22, 2025 | 4.60 | 4.60 | 4.53 | 4.57 | 4.57 | 0.66% | 103,500 |
| Dec 19, 2025 | 4.60 | 4.61 | 4.54 | 4.54 | 4.54 | -1.52% | 210,000 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | 0.22% | 35,500 |
| Dec 17, 2025 | 4.57 | 4.61 | 4.57 | 4.60 | 4.60 | 0.66% | 19,500 |
| Dec 16, 2025 | 4.64 | 4.64 | 4.57 | 4.57 | 4.57 | -2.14% | 124,500 |
| Dec 15, 2025 | 4.70 | 4.70 | 4.63 | 4.67 | 4.67 | -0.64% | 32,000 |
| Dec 12, 2025 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 0.86% | 29,000 |
| Dec 11, 2025 | 4.55 | 4.71 | 4.55 | 4.66 | 4.66 | 1.30% | 276,000 |
| Dec 10, 2025 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 226,500 |
| Dec 9, 2025 | 4.53 | 4.53 | 4.49 | 4.50 | 4.50 | -0.66% | 777,500 |
| Dec 8, 2025 | 4.52 | 4.57 | 4.52 | 4.53 | 4.53 | 0.89% | 381,500 |
| Dec 5, 2025 | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | -1.10% | 98,500 |
| Dec 4, 2025 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 1.57% | 88,000 |
| Dec 3, 2025 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | -0.89% | 281,500 |
| Dec 2, 2025 | 4.54 | 4.54 | 4.48 | 4.51 | 4.51 | -0.44% | 414,000 |
| Dec 1, 2025 | 4.56 | 4.56 | 4.52 | 4.53 | 4.53 | 0.67% | 5,500 |
| Nov 28, 2025 | 4.55 | 4.59 | 4.49 | 4.50 | 4.50 | -1.10% | 108,000 |