Skip to main content
Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0430
+0.0040 (10.26%)
At close: Mar 10, 2026

HKG:8082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.040.050.040.04-7.69%14,712,714
Mar 9, 20260.050.050.040.040.04-18.75%76,970,000
Mar 6, 20260.050.050.050.050.05-2.04%2,940,000
Mar 5, 20260.050.050.040.050.056.52%3,800,000
Mar 4, 20260.050.050.050.050.05-4.17%1,688,000
Mar 3, 20260.050.050.050.050.05-4.00%3,380,000
Mar 2, 20260.050.050.050.050.052.04%3,080,000
Feb 27, 20260.050.050.050.050.05-2.00%3,085,000
Feb 26, 20260.050.050.050.050.056.38%2,720,000
Feb 25, 20260.050.050.050.050.05-9.62%8,370,000
Feb 24, 20260.050.050.050.050.054.00%4,470,000
Feb 23, 20260.070.070.050.050.05-23.08%27,380,000
Feb 20, 20260.050.070.050.070.0732.65%38,340,000
Feb 16, 20260.050.050.050.050.0513.95%13,410,800
Feb 13, 20260.040.050.040.040.044.88%8,564,000
Feb 12, 20260.040.040.040.040.047.89%11,990,000
Feb 11, 20260.040.040.040.040.04-2.56%1,700,000
Feb 10, 20260.040.040.040.040.04-295,000
Feb 9, 20260.040.040.040.040.042.63%6,630,000
Feb 6, 20260.040.040.040.040.045.56%9,170,000
Feb 5, 20260.040.040.040.040.04-2,540,000
Feb 4, 20260.040.040.040.040.04-1,404,000
Feb 3, 20260.040.040.030.040.042.86%24,760,000
Feb 2, 20260.040.040.030.040.04-19,160,000
Jan 30, 20260.040.040.040.040.04-7.89%13,830,000
Jan 29, 20260.040.040.040.040.04-2.56%51,670,000
Jan 28, 20260.040.050.040.040.04-4.88%55,380,000
Jan 27, 20260.040.040.040.040.042.50%60,040,000
Jan 26, 20260.040.040.040.040.04-6.98%52,220,000
Jan 23, 20260.050.050.040.040.04-12.24%51,180,000
Jan 22, 20260.050.050.040.050.05-2.00%15,890,000
Jan 21, 20260.050.060.050.050.0521.95%23,740,000
Jan 20, 20260.040.040.040.040.042.50%11,170,000
Jan 19, 20260.050.060.040.040.04-16.67%22,220,000
Jan 16, 20260.050.050.050.050.05-5,420,000
Jan 15, 20260.060.060.050.050.05-21.31%15,810,000
Jan 14, 20260.050.060.050.060.0615.09%7,570,000
Jan 13, 20260.060.060.050.050.05-1,570,000
Jan 12, 20260.050.060.050.050.05-2,010,000
Jan 9, 20260.060.060.050.050.05-470,000
Jan 8, 20260.060.060.050.050.05-5.36%4,700,000
Jan 7, 20260.050.070.050.060.061.82%2,260,000
Jan 6, 20260.060.060.060.060.06-8.33%2,290,000
Jan 5, 20260.070.070.060.060.06-6.25%1,100,000
Jan 2, 20260.060.070.060.060.06-2,100,000
Dec 31, 20250.060.070.060.060.061.59%1,020,000
Dec 30, 20250.060.070.050.060.06-1.56%32,660,000
Dec 29, 20250.040.070.040.060.0652.38%13,570,000
Dec 24, 20250.040.040.040.040.0413.51%3,471,100
Dec 23, 20250.040.050.040.040.04-5.13%14,830,000
Dec 22, 20250.040.040.040.040.04-2.50%9,570,000
Dec 19, 20250.040.040.040.040.04-4,150,000
Dec 18, 20250.040.040.040.040.042.56%5,720,000
Dec 17, 20250.040.040.040.040.045.41%13,996,400
Dec 16, 20250.040.040.040.040.04-17.78%33,585,000
Dec 15, 20250.050.050.050.050.05-2.17%6,060,000
Dec 12, 20250.050.050.040.050.05-2.13%33,110,000
Dec 11, 20250.050.060.050.050.05-11.32%24,325,000
Dec 10, 20250.060.060.050.050.05-5.36%5,720,000
Dec 9, 20250.070.070.060.060.06-15.15%7,940,000
Dec 8, 20250.080.080.070.070.07-18.52%20,240,000
Dec 5, 20250.090.090.080.080.08-1.22%1,801,000
Dec 4, 20250.100.100.080.080.08-6.82%1,680,000
Dec 3, 20250.090.090.080.090.09-2.22%1,270,000
Dec 2, 20250.090.090.090.090.09-5.26%2,060,000
Dec 1, 20250.110.110.090.100.103.26%2,250,000
Nov 28, 20250.100.100.090.090.09-4.17%3,890,000
Nov 27, 20250.110.110.100.100.10-6.80%2,750,000
Nov 26, 20250.110.110.100.100.10-0.96%1,880,000
Nov 25, 20250.110.110.100.100.10-1.89%1,040,000
Nov 24, 20250.110.110.110.110.11-3.64%2,880,000
Nov 21, 20250.110.110.110.110.11-0.90%1,390,000
Nov 20, 20250.110.110.110.110.11-760,000
Nov 19, 20250.110.110.110.110.110.91%1,010,000
Nov 18, 20250.110.110.110.110.11-4,730,000
Nov 17, 20250.100.120.100.110.117.84%2,102,000
Nov 14, 20250.100.110.100.100.10-2.86%1,060,000
Nov 13, 20250.110.110.100.110.11-4.55%1,470,000
Nov 12, 20250.120.120.110.110.113.77%1,130,000
Nov 11, 20250.100.110.100.110.114.95%340,000
Nov 10, 20250.100.100.100.100.10-1,693,500
Nov 7, 20250.110.110.100.100.10-0.98%2,420,000
Nov 6, 20250.100.100.100.100.10-2.86%1,340,000
Nov 5, 20250.100.110.100.110.11-1,410,000
Nov 4, 20250.110.110.100.110.11-6.25%2,480,000
Nov 3, 20250.130.130.100.110.11-5.08%4,420,000
Oct 31, 20250.120.130.120.120.123.51%4,020,000
Oct 30, 20250.110.130.100.110.1112.87%7,230,000
Oct 28, 20250.100.110.100.100.102.02%3,480,000
Oct 27, 20250.090.100.090.100.108.79%4,690,000
Oct 24, 20250.080.090.080.090.093.41%2,420,000
Oct 23, 20250.090.090.080.090.096.02%1,680,000
Oct 22, 20250.080.090.080.080.081.22%2,250,000
Oct 21, 20250.080.080.080.080.08-1.20%630,000
Oct 20, 20250.080.090.080.080.087.79%6,770,000
Oct 17, 20250.080.080.080.080.082.67%1,060,000
Oct 16, 20250.090.090.070.080.08-9.64%6,890,000
Oct 15, 20250.100.100.080.080.08-3.49%3,150,000
Oct 14, 20250.110.110.080.090.09-21.82%9,740,000
Oct 13, 20250.130.130.110.110.11-5.98%4,170,000