China Hongqiao Group Ltd. 1378
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 21.10-0.44 (-2.04%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 20.98 | -2.60% | HKD 21.18 | HKD 21.18 | HKD 20.82 | 5.05M |
| 2026-09-30 | HKD 21.54 | +2.28% | HKD 21.06 | HKD 21.56 | HKD 20.96 | 20.28M |
| 2026-09-29 | HKD 21.06 | +1.25% | HKD 20.80 | HKD 21.38 | HKD 20.56 | 25.75M |
| 2026-09-28 | HKD 20.80 | +0.39% | HKD 20.56 | HKD 20.92 | HKD 20.46 | 24.74M |
| 2026-09-25 | HKD 20.72 | -0.48% | HKD 20.62 | HKD 20.80 | HKD 20.24 | 8.78M |
| 2026-09-24 | HKD 20.82 | -2.25% | HKD 21.22 | HKD 21.22 | HKD 20.64 | 21.27M |
| 2026-09-23 | HKD 21.30 | -0.28% | HKD 21.58 | HKD 21.74 | HKD 21.26 | 14.54M |
| 2026-09-22 | HKD 21.36 | -1.39% | HKD 21.54 | HKD 21.66 | HKD 21.14 | 31.84M |
| 2026-09-21 | HKD 21.66 | -2.08% | HKD 21.90 | HKD 22.10 | HKD 21.52 | 22.28M |
| 2026-09-18 | HKD 22.12 | +1.28% | HKD 22.10 | HKD 22.38 | HKD 21.90 | 27.14M |
| 2026-09-17 | HKD 21.84 | -0.82% | HKD 21.32 | HKD 22.18 | HKD 21.32 | 17.05M |
| 2026-09-16 | HKD 22.02 | +2.51% | HKD 21.60 | HKD 22.04 | HKD 21.24 | 27.67M |
| 2026-09-15 | HKD 21.48 | -3.24% | HKD 22.38 | HKD 22.40 | HKD 21.42 | 35.19M |
| 2026-09-14 | HKD 22.20 | -1.33% | HKD 22.20 | HKD 22.44 | HKD 22.10 | 27.22M |
| 2026-09-11 | HKD 22.50 | -4.01% | HKD 22.98 | HKD 23.02 | HKD 22.04 | 39.66M |
| 2026-09-10 | HKD 23.44 | -4.17% | HKD 24.00 | HKD 24.22 | HKD 23.40 | 32.13M |
| 2026-09-09 | HKD 24.46 | +4.00% | HKD 23.70 | HKD 24.66 | HKD 23.50 | 38.48M |
| 2026-09-08 | HKD 23.52 | +1.55% | HKD 23.14 | HKD 23.84 | HKD 23.10 | 24.66M |
| 2026-09-07 | HKD 23.16 | -1.03% | HKD 23.36 | HKD 23.52 | HKD 22.98 | 16.42M |
| 2026-09-04 | HKD 23.40 | +0.60% | HKD 23.70 | HKD 23.84 | HKD 23.24 | 22.28M |
| 2026-09-03 | HKD 23.26 | +2.74% | HKD 22.98 | HKD 23.78 | HKD 22.92 | 36.12M |
| 2026-09-02 | HKD 22.64 | -2.25% | HKD 22.74 | HKD 23.02 | HKD 22.16 | 29.10M |
| 2026-09-01 | HKD 23.16 | +1.49% | HKD 22.70 | HKD 23.74 | HKD 22.60 | 30.65M |
| 2026-08-31 | HKD 22.82 | -2.89% | HKD 23.00 | HKD 23.00 | HKD 22.40 | 36.86M |
| 2026-08-28 | HKD 23.50 | +1.56% | HKD 23.14 | HKD 23.86 | HKD 23.00 | 21.89M |
| 2026-08-27 | HKD 23.14 | -2.28% | HKD 23.80 | HKD 23.96 | HKD 22.94 | 26.41M |
| 2026-08-26 | HKD 23.68 | +0.85% | HKD 23.68 | HKD 24.24 | HKD 23.60 | 21.50M |
| 2026-08-25 | HKD 23.48 | -1.76% | HKD 23.98 | HKD 24.12 | HKD 23.12 | 28.78M |
| 2026-08-24 | HKD 23.90 | +3.11% | HKD 23.30 | HKD 24.14 | HKD 22.96 | 41.41M |
| 2026-08-21 | HKD 23.18 | +3.48% | HKD 22.84 | HKD 23.44 | HKD 22.76 | 29.94M |
| 2026-08-20 | HKD 22.40 | -0.97% | HKD 23.10 | HKD 23.18 | HKD 22.36 | 24.30M |
| 2026-08-19 | HKD 22.62 | -1.48% | HKD 22.40 | HKD 22.86 | HKD 22.20 | 25.35M |
| 2026-08-18 | HKD 22.96 | -1.54% | HKD 23.30 | HKD 23.44 | HKD 22.62 | 29.01M |
| 2026-08-17 | HKD 23.32 | +2.73% | HKD 22.84 | HKD 23.46 | HKD 22.80 | 25.12M |
| 2026-08-14 | HKD 22.70 | 0.00% | HKD 22.50 | HKD 22.94 | HKD 22.14 | 28.93M |
| 2026-08-13 | HKD 22.70 | -7.12% | HKD 24.10 | HKD 24.16 | HKD 22.60 | 59.61M |
| 2026-08-12 | HKD 24.44 | +1.66% | HKD 24.24 | HKD 25.16 | HKD 24.22 | 32.02M |
| 2026-08-11 | HKD 24.04 | -1.39% | HKD 24.38 | HKD 25.14 | HKD 23.90 | 40.32M |
| 2026-08-10 | HKD 24.38 | +0.83% | HKD 24.50 | HKD 24.90 | HKD 24.04 | 30.48M |
| 2026-08-07 | HKD 24.18 | +2.63% | HKD 23.56 | HKD 24.36 | HKD 23.46 | 41.19M |
| 2026-08-06 | HKD 23.56 | -2.00% | HKD 23.94 | HKD 24.08 | HKD 23.34 | 37.13M |
| 2026-08-05 | HKD 24.04 | +2.30% | HKD 23.58 | HKD 24.16 | HKD 23.50 | 47.88M |
| 2026-08-04 | HKD 23.50 | +2.35% | HKD 22.84 | HKD 23.50 | HKD 22.60 | 38.01M |
| 2026-08-03 | HKD 22.96 | -6.44% | HKD 23.80 | HKD 23.90 | HKD 22.66 | 67.20M |
| 2026-07-31 | HKD 24.54 | +2.08% | HKD 23.94 | HKD 24.76 | HKD 23.60 | 41.12M |
| 2026-07-30 | HKD 24.04 | +1.01% | HKD 24.00 | HKD 24.56 | HKD 23.76 | 39.64M |
| 2026-07-29 | HKD 23.80 | +3.48% | HKD 23.42 | HKD 23.96 | HKD 23.22 | 33.39M |
| 2026-07-28 | HKD 23.00 | -0.86% | HKD 23.08 | HKD 23.14 | HKD 22.34 | 46.58M |
| 2026-07-27 | HKD 23.20 | -0.43% | HKD 23.30 | HKD 23.54 | HKD 23.04 | 22.55M |
| 2026-07-24 | HKD 23.30 | -2.67% | HKD 23.72 | HKD 23.78 | HKD 22.96 | 39.72M |
| 2026-07-23 | HKD 23.94 | +3.37% | HKD 23.22 | HKD 24.72 | HKD 23.00 | 70.14M |
| 2026-07-22 | HKD 23.16 | +2.21% | HKD 22.40 | HKD 23.42 | HKD 22.40 | 41.42M |
| 2026-07-21 | HKD 22.66 | 0.00% | HKD 22.64 | HKD 22.92 | HKD 21.88 | 37.71M |
| 2026-07-20 | HKD 22.66 | +2.53% | HKD 22.20 | HKD 22.88 | HKD 22.00 | 58.36M |
| 2026-07-17 | HKD 22.10 | -3.32% | HKD 22.84 | HKD 22.88 | HKD 21.54 | 47.38M |
| 2026-07-16 | HKD 22.86 | -1.30% | HKD 23.16 | HKD 23.44 | HKD 22.72 | 46.12M |
| 2026-07-15 | HKD 23.16 | +0.70% | HKD 23.20 | HKD 23.36 | HKD 22.44 | 77.61M |
| 2026-07-14 | HKD 23.00 | +7.08% | HKD 21.50 | HKD 23.28 | HKD 20.98 | 110.41M |
| 2026-07-13 | HKD 21.48 | +3.57% | HKD 21.30 | HKD 21.96 | HKD 20.80 | 66.64M |
| 2026-07-10 | HKD 20.74 | +3.08% | HKD 20.40 | HKD 21.32 | HKD 20.06 | 43.37M |
| 2026-07-09 | HKD 20.12 | -4.19% | HKD 20.80 | HKD 20.82 | HKD 19.57 | 39.72M |
| 2026-07-08 | HKD 21.00 | +0.38% | HKD 21.18 | HKD 21.50 | HKD 20.92 | 32.05M |
| 2026-07-07 | HKD 20.92 | -2.70% | HKD 21.54 | HKD 21.82 | HKD 20.72 | 57.70M |
| 2026-07-06 | HKD 21.50 | +2.97% | HKD 21.00 | HKD 22.26 | HKD 20.82 | 102.50M |
| 2026-07-03 | HKD 20.88 | +4.40% | HKD 20.26 | HKD 21.10 | HKD 20.26 | 45.91M |
| 2026-07-02 | HKD 20.00 | -0.30% | HKD 20.10 | HKD 20.36 | HKD 19.74 | 43.42M |
| 2026-06-30 | HKD 20.06 | -2.81% | HKD 20.18 | HKD 20.52 | HKD 19.62 | 40.26M |
| 2026-06-29 | HKD 20.64 | +2.48% | HKD 20.14 | HKD 20.88 | HKD 20.02 | 39.28M |
| 2026-06-26 | HKD 20.14 | -2.42% | HKD 20.70 | HKD 20.90 | HKD 19.93 | 38.58M |
| 2026-06-25 | HKD 20.64 | -5.23% | HKD 21.58 | HKD 21.74 | HKD 20.24 | 66.30M |
| 2026-06-24 | HKD 21.78 | -1.18% | HKD 22.26 | HKD 22.26 | HKD 21.42 | 34.89M |
| 2026-06-23 | HKD 22.04 | -3.16% | HKD 22.80 | HKD 23.04 | HKD 21.84 | 61.52M |
| 2026-06-22 | HKD 22.76 | +0.09% | HKD 22.80 | HKD 23.02 | HKD 21.52 | 79.82M |
| 2026-06-18 | HKD 22.74 | -4.29% | HKD 23.42 | HKD 23.94 | HKD 22.26 | 108.32M |
| 2026-06-17 | HKD 23.76 | -1.98% | HKD 24.06 | HKD 24.44 | HKD 23.34 | 108.51M |
| 2026-06-16 | HKD 24.24 | -7.13% | HKD 25.80 | HKD 25.98 | HKD 23.88 | 113.91M |
| 2026-06-15 | HKD 26.10 | -3.19% | HKD 27.82 | HKD 27.92 | HKD 25.92 | 59.35M |
| 2026-06-12 | HKD 26.96 | +0.60% | HKD 27.40 | HKD 27.80 | HKD 26.72 | 38.58M |
| 2026-06-11 | HKD 26.80 | +0.83% | HKD 26.44 | HKD 27.02 | HKD 26.10 | 39.17M |
| 2026-06-10 | HKD 26.58 | -0.75% | HKD 26.28 | HKD 26.74 | HKD 25.56 | 58.24M |
| 2026-06-09 | HKD 26.78 | 0.00% | HKD 26.78 | HKD 27.12 | HKD 25.94 | 38.76M |
| 2026-06-08 | HKD 26.78 | +0.98% | HKD 25.66 | HKD 26.82 | HKD 24.88 | 95.54M |
| 2026-06-05 | HKD 26.52 | -2.86% | HKD 27.24 | HKD 27.46 | HKD 26.42 | 82.94M |
| 2026-06-04 | HKD 27.30 | -5.21% | HKD 28.76 | HKD 28.76 | HKD 26.82 | 65.34M |
| 2026-06-03 | HKD 28.80 | -0.62% | HKD 28.98 | HKD 28.98 | HKD 28.28 | 47.19M |
| 2026-06-02 | HKD 28.98 | +1.47% | HKD 28.88 | HKD 29.88 | HKD 28.60 | 44.45M |
| 2026-06-01 | HKD 28.56 | +1.93% | HKD 28.02 | HKD 28.70 | HKD 27.72 | 34.37M |
| 2026-05-29 | HKD 28.02 | -2.71% | HKD 29.30 | HKD 29.30 | HKD 27.68 | 105.25M |
| 2026-05-28 | HKD 28.80 | -5.39% | HKD 30.20 | HKD 30.20 | HKD 28.66 | 45.89M |
| 2026-05-27 | HKD 30.44 | -1.93% | HKD 31.34 | HKD 31.48 | HKD 30.20 | 24.98M |