China Hongbao Holdings Limited (HKG:8316)
Hong Kong
· Delayed Price · Currency is HKD 0.164
+0.009 (5.81%)
Apr 30, 2026, 4:08 PM HKT
China Hongbao Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 5.81% | 726,000 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 5.44% | 980,000 |
| Apr 28, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 2.08% | 152,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 1,054,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 232,000 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 156,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.03% | 274,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 66,000 |
| Apr 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.04% | 122,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 450,000 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.04% | 102,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 136,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.10% | 282,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 224,000 |
| Apr 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 258,000 |
| Apr 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 112,000 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 276,000 |
| Apr 2, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.49% | 186,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.54% | 460,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.79% | 56,000 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.80% | 956,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.17% | 322,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 252,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 516,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 192,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.10% | 78,000 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 5.44% | 156,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 134,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 354,000 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 174,000 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.97% | 470,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.00% | 1,310,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 436,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 258,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 168,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 134,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.25% | 18,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 6.02% | 132,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.14% | 300,000 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.79% | 1,330,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 700,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 250,000 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 538,000 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 124,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 86,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 350,000 |
| Feb 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 290,000 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.88% | 192,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 184,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 186,000 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,058,000 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 14,000 |
| Feb 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 222,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 252,000 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 746,000 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 560,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 394,000 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 788,000 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 1,340,000 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.88% | 1,150,000 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.19% | 1,702,000 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.34% | 674,000 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.40% | 918,000 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.45% | 286,000 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 372,000 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 3.11% | 294,000 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.29% | 716,000 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.19% | 2,028,000 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.75% | 372,000 |
| Jan 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 164,000 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.27% | 326,000 |
| Jan 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.33% | 58,000 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 556,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 460,000 |
| Jan 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 356,000 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 596,000 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.11% | 316,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,206,000 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 276,000 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 46,000 |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 82,000 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 450,000 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 274,000 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 252,000 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.55% | 1,108,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 92,000 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 370,000 |
| Dec 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 156,000 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 498,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 170,000 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.66% | 444,000 |
| Dec 11, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.55% | 718,000 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 190,000 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 598,000 |
| Dec 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 448,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.84% | 230,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 218,000 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 22,000 |
| Dec 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.68% | 526,000 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 374,000 |