Honghua Group Ltd. 0196
HKEX · Hong Kong SAR China · Industrial Services
HKD 0.1000+0.00 (+4.17%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.10 | +3.23% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 456.00K |
| 2026-09-29 | HKD 0.09 | +2.20% | HKD 0.09 | HKD 0.10 | HKD 0.09 | 1.34M |
| 2026-09-28 | HKD 0.09 | -2.15% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 300.00K |
| 2026-09-25 | HKD 0.09 | -2.11% | HKD 0.09 | HKD 0.09 | HKD 0.09 | 2.12M |
| 2026-09-24 | HKD 0.09 | -5.94% | HKD 0.10 | HKD 0.10 | HKD 0.09 | 2.06M |
| 2026-09-23 | HKD 0.10 | -2.88% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 2.20M |
| 2026-09-22 | HKD 0.10 | -0.95% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 138.00K |
| 2026-09-21 | HKD 0.10 | -5.41% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 44.00K |
| 2026-09-18 | HKD 0.11 | +4.72% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 48.00K |
| 2026-09-17 | HKD 0.11 | +2.91% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 342.10K |
| 2026-09-16 | HKD 0.10 | -0.96% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 6.00K |
| 2026-09-15 | HKD 0.10 | -5.45% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 23.00K |
| 2026-09-14 | HKD 0.11 | +0.92% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 89.00K |
| 2026-09-11 | HKD 0.11 | +4.81% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 334.00K |
| 2026-09-10 | HKD 0.10 | +1.96% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 0 |
| 2026-09-09 | HKD 0.10 | -3.77% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 823.00K |
| 2026-09-08 | HKD 0.11 | +3.92% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 190.00K |
| 2026-09-07 | HKD 0.10 | -7.27% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 108.00K |
| 2026-09-04 | HKD 0.11 | +3.77% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 359.00K |
| 2026-09-03 | HKD 0.11 | +3.92% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.47M |
| 2026-09-02 | HKD 0.10 | -2.86% | HKD 0.10 | HKD 0.10 | HKD 0.10 | 2.36M |
| 2026-09-01 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 170.00K |
| 2026-08-31 | HKD 0.10 | -7.89% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 6.10M |
| 2026-08-28 | HKD 0.11 | 0.00% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 259.00K |
| 2026-08-27 | HKD 0.11 | -2.56% | HKD 0.11 | HKD 0.11 | HKD 0.11 | 108.00K |
| 2026-08-26 | HKD 0.12 | 0.00% | HKD 0.12 | HKD 0.12 | HKD 0.11 | 418.00K |
| 2026-08-25 | HKD 0.12 | +6.36% | HKD 0.11 | HKD 0.12 | HKD 0.11 | 1.03M |
| 2026-08-24 | HKD 0.11 | +0.92% | HKD 0.11 | HKD 0.11 | HKD 0.10 | 553.00K |
| 2026-08-21 | HKD 0.11 | +7.92% | HKD 0.10 | HKD 0.11 | HKD 0.10 | 1.22M |
| 2026-08-20 | HKD 0.10 | 0.00% | HKD 0.10 | HKD 0.11 | HKD 0.09 | 15.36M |
| 2026-08-19 | HKD 0.10 | -14.41% | HKD 0.12 | HKD 0.12 | HKD 0.10 | 3.24M |
| 2026-08-18 | HKD 0.12 | -5.60% | HKD 0.12 | HKD 0.13 | HKD 0.11 | 4.93M |
| 2026-08-17 | HKD 0.13 | +0.81% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 738.00K |
| 2026-08-14 | HKD 0.12 | -3.88% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 2.55M |
| 2026-08-13 | HKD 0.13 | +4.03% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 389.00K |
| 2026-08-12 | HKD 0.12 | -3.13% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 452.00K |
| 2026-08-11 | HKD 0.13 | +2.40% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 1.66M |
| 2026-08-10 | HKD 0.13 | +0.81% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 56.00K |
| 2026-08-07 | HKD 0.12 | -4.62% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 63.00K |
| 2026-08-06 | HKD 0.13 | +1.56% | HKD 0.13 | HKD 0.13 | HKD 0.12 | 940.00K |
| 2026-08-05 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 806.00K |
| 2026-08-04 | HKD 0.13 | -1.52% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 369.00K |
| 2026-08-03 | HKD 0.13 | +1.54% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 458.00K |
| 2026-07-31 | HKD 0.13 | -3.70% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 404.00K |
| 2026-07-30 | HKD 0.14 | +3.85% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.16M |
| 2026-07-29 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 62.00K |
| 2026-07-28 | HKD 0.13 | +0.78% | HKD 0.12 | HKD 0.13 | HKD 0.12 | 540.00K |
| 2026-07-27 | HKD 0.13 | +0.78% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-24 | HKD 0.13 | -1.54% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 133.00K |
| 2026-07-23 | HKD 0.13 | -2.99% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 54.00K |
| 2026-07-22 | HKD 0.13 | -4.29% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 363.00K |
| 2026-07-21 | HKD 0.14 | +3.70% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 48.00K |
| 2026-07-20 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 175.00K |
| 2026-07-17 | HKD 0.14 | +2.27% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 123.00K |
| 2026-07-16 | HKD 0.13 | +0.76% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 9.00K |
| 2026-07-15 | HKD 0.13 | +0.77% | HKD 0.13 | HKD 0.13 | HKD 0.13 | 0 |
| 2026-07-14 | HKD 0.13 | 0.00% | HKD 0.13 | HKD 0.14 | HKD 0.13 | 1.29M |
| 2026-07-13 | HKD 0.13 | 0.00% | HKD 0.14 | HKD 0.13 | HKD 0.13 | 4.00K |
| 2026-07-10 | HKD 0.13 | -5.11% | HKD 0.14 | HKD 0.14 | HKD 0.13 | 4.13M |
| 2026-07-09 | HKD 0.14 | -5.52% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 3.38M |
| 2026-07-08 | HKD 0.14 | -5.23% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 524.00K |
| 2026-07-07 | HKD 0.15 | +1.32% | HKD 0.15 | HKD 0.15 | HKD 0.14 | 22.00K |
| 2026-07-06 | HKD 0.15 | +4.14% | HKD 0.14 | HKD 0.16 | HKD 0.14 | 596.00K |
| 2026-07-03 | HKD 0.14 | +2.11% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 852.00K |
| 2026-07-02 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 1.80M |
| 2026-06-30 | HKD 0.14 | 0.00% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 212.00K |
| 2026-06-29 | HKD 0.14 | +1.43% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.09M |
| 2026-06-26 | HKD 0.14 | -1.41% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 568.00K |
| 2026-06-25 | HKD 0.14 | -2.07% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 2.73M |
| 2026-06-24 | HKD 0.14 | -0.68% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 120.00K |
| 2026-06-23 | HKD 0.15 | 0.00% | HKD 0.14 | HKD 0.15 | HKD 0.14 | 677.00K |
| 2026-06-22 | HKD 0.15 | +3.55% | HKD 0.14 | HKD 0.15 | HKD 0.13 | 2.19M |
| 2026-06-18 | HKD 0.14 | -9.03% | HKD 0.16 | HKD 0.16 | HKD 0.14 | 2.67M |
| 2026-06-17 | HKD 0.16 | -8.82% | HKD 0.16 | HKD 0.17 | HKD 0.16 | 1.17M |
| 2026-06-16 | HKD 0.17 | -1.73% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 331.00K |
| 2026-06-15 | HKD 0.17 | +3.59% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 338.00K |
| 2026-06-12 | HKD 0.17 | -2.34% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 2.34M |
| 2026-06-11 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.16 | 3.88M |
| 2026-06-10 | HKD 0.17 | +1.79% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 0 |
| 2026-06-09 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 680.00K |
| 2026-06-08 | HKD 0.17 | -4.00% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 3.50M |
| 2026-06-05 | HKD 0.17 | -1.69% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 4.04M |
| 2026-06-04 | HKD 0.18 | +2.30% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 1.01M |
| 2026-06-03 | HKD 0.17 | -2.25% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 1.67M |
| 2026-06-02 | HKD 0.18 | +1.14% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 628.00K |
| 2026-06-01 | HKD 0.18 | +1.73% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 430.00K |
| 2026-05-29 | HKD 0.17 | 0.00% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 3.76M |
| 2026-05-28 | HKD 0.17 | -1.70% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 2.42M |
| 2026-05-27 | HKD 0.18 | -3.83% | HKD 0.17 | HKD 0.18 | HKD 0.17 | 3.45M |
| 2026-05-26 | HKD 0.18 | -2.66% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 3.65M |