Skip to main content
Qing Hua Holding Group Company Limited (HKG:8082)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0530
+0.0020 (3.92%)
Apr 29, 2026, 3:43 PM HKT

HKG:8082 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.060.050.05-1.96%940,000
Apr 28, 20260.060.060.050.050.05-16.39%6,989,200
Apr 27, 20260.070.070.060.060.06-3.17%3,270,000
Apr 24, 20260.060.070.060.060.061.61%4,333,000
Apr 23, 20260.060.060.060.060.063.33%1,140,000
Apr 22, 20260.060.060.060.060.061.69%4,160,000
Apr 21, 20260.060.060.060.060.061.72%2,060,000
Apr 20, 20260.060.060.060.060.06-3.33%8,430,000
Apr 17, 20260.060.060.060.060.06-3.23%4,000,000
Apr 16, 20260.070.070.060.060.06-1.59%4,250,000
Apr 15, 20260.070.070.060.060.06-5.97%3,370,000
Apr 14, 20260.060.070.060.070.079.84%23,220,000
Apr 13, 20260.070.070.060.060.061.67%6,690,000
Apr 10, 20260.060.070.060.060.069.09%48,810,000
Apr 9, 20260.050.060.050.060.0610.00%19,950,000
Apr 8, 20260.050.060.050.050.0525.00%62,314,000
Apr 2, 20260.040.040.040.040.04-2,510,000
Apr 1, 20260.040.040.040.040.04-1,870,000
Mar 31, 20260.040.040.040.040.04-190,000
Mar 30, 20260.040.040.040.040.04-2,210,000
Mar 27, 20260.040.040.040.040.04-2.44%6,680,000
Mar 26, 20260.040.040.040.040.042.50%1,650,000
Mar 25, 20260.040.040.040.040.04-2.44%3,460,000
Mar 24, 20260.040.040.040.040.042.50%210,000
Mar 23, 20260.040.040.040.040.04-4,820,000
Mar 20, 20260.040.040.040.040.04-2.44%2,090,000
Mar 19, 20260.040.040.040.040.04-4,020,000
Mar 18, 20260.040.040.040.040.04-4.65%5,790,000
Mar 17, 20260.050.050.040.040.04-7,660,000
Mar 16, 20260.040.050.040.040.047.50%13,060,000
Mar 13, 20260.040.040.040.040.04-2.44%1,780,000
Mar 12, 20260.040.040.040.040.04-2.38%24,180,000
Mar 11, 20260.040.040.040.040.04-2.33%2,570,000
Mar 10, 20260.040.050.040.040.0410.26%15,512,710
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