China Hongguang Holdings Limited 8646
HKEX · Hong Kong SAR China · Consumer Durables
HKD 0.3100+0.02 (+6.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.31 | +6.90% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 1.01M |
| 2026-09-30 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.31 | HKD 0.28 | 2.00M |
| 2026-09-29 | HKD 0.30 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 3.16M |
| 2026-09-28 | HKD 0.30 | -4.76% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 2.94M |
| 2026-09-25 | HKD 0.31 | +3.28% | HKD 0.33 | HKD 0.33 | HKD 0.29 | 3.46M |
| 2026-09-24 | HKD 0.31 | -7.58% | HKD 0.34 | HKD 0.34 | HKD 0.30 | 2.94M |
| 2026-09-23 | HKD 0.33 | +3.13% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 1.14M |
| 2026-09-22 | HKD 0.32 | -8.57% | HKD 0.35 | HKD 0.35 | HKD 0.29 | 9.36M |
| 2026-09-21 | HKD 0.35 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.34 | 13.34M |
| 2026-09-18 | HKD 0.35 | +11.11% | HKD 0.32 | HKD 0.36 | HKD 0.32 | 14.55M |
| 2026-09-17 | HKD 0.31 | +14.55% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 7.72M |
| 2026-09-16 | HKD 0.28 | -1.79% | HKD 0.29 | HKD 0.29 | HKD 0.26 | 2.28M |
| 2026-09-15 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.31 | HKD 0.27 | 5.30M |
| 2026-09-14 | HKD 0.28 | +12.45% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 5.18M |
| 2026-09-11 | HKD 0.25 | +2.05% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 11.48M |
| 2026-09-10 | HKD 0.24 | -9.63% | HKD 0.26 | HKD 0.26 | HKD 0.24 | 5.38M |
| 2026-09-09 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.29 | HKD 0.26 | 2.81M |
| 2026-09-08 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.24 | 8.36M |
| 2026-09-07 | HKD 0.28 | +20.61% | HKD 0.24 | HKD 0.28 | HKD 0.23 | 12.93M |
| 2026-09-04 | HKD 0.23 | -4.20% | HKD 0.24 | HKD 0.24 | HKD 0.21 | 9.14M |
| 2026-09-03 | HKD 0.24 | +11.74% | HKD 0.22 | HKD 0.24 | HKD 0.21 | 2.20M |
| 2026-09-02 | HKD 0.21 | -2.29% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 1.45M |
| 2026-09-01 | HKD 0.22 | -6.03% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 2.68M |
| 2026-08-31 | HKD 0.23 | +8.41% | HKD 0.21 | HKD 0.24 | HKD 0.20 | 5.90M |
| 2026-08-28 | HKD 0.21 | +3.88% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 2.76M |
| 2026-08-27 | HKD 0.21 | +1.48% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.39M |
| 2026-08-26 | HKD 0.20 | -6.45% | HKD 0.22 | HKD 0.22 | HKD 0.18 | 10.39M |
| 2026-08-25 | HKD 0.22 | +4.33% | HKD 0.21 | HKD 0.22 | HKD 0.20 | 801.00K |
| 2026-08-24 | HKD 0.21 | -7.96% | HKD 0.23 | HKD 0.23 | HKD 0.21 | 2.80M |
| 2026-08-21 | HKD 0.23 | +3.20% | HKD 0.22 | HKD 0.23 | HKD 0.21 | 2.21M |
| 2026-08-20 | HKD 0.22 | +1.86% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.53M |
| 2026-08-19 | HKD 0.22 | +0.94% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 3.23M |
| 2026-08-18 | HKD 0.21 | +1.43% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 3.53M |
| 2026-08-17 | HKD 0.21 | +0.96% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 1.75M |
| 2026-08-14 | HKD 0.21 | +18.18% | HKD 0.18 | HKD 0.24 | HKD 0.17 | 11.77M |
| 2026-08-13 | HKD 0.18 | -10.20% | HKD 0.21 | HKD 0.21 | HKD 0.17 | 24.47M |
| 2026-08-12 | HKD 0.20 | +5.38% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 7.68M |
| 2026-08-11 | HKD 0.19 | -8.82% | HKD 0.21 | HKD 0.21 | HKD 0.18 | 25.38M |
| 2026-08-10 | HKD 0.20 | -1.45% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 945.00K |
| 2026-08-07 | HKD 0.21 | -5.05% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 5.14M |
| 2026-08-06 | HKD 0.22 | +4.81% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 2.23M |
| 2026-08-05 | HKD 0.21 | -5.45% | HKD 0.22 | HKD 0.24 | HKD 0.20 | 9.56M |
| 2026-08-04 | HKD 0.22 | +7.32% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 1.54M |
| 2026-08-03 | HKD 0.20 | +3.02% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 447.00K |
| 2026-07-31 | HKD 0.20 | -1.97% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 1.55M |
| 2026-07-30 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 783.00K |
| 2026-07-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 1.78M |
| 2026-07-28 | HKD 0.20 | -1.92% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 1.18M |
| 2026-07-27 | HKD 0.21 | -1.89% | HKD 0.22 | HKD 0.22 | HKD 0.20 | 3.18M |
| 2026-07-24 | HKD 0.21 | -1.40% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 1.25M |
| 2026-07-23 | HKD 0.22 | -8.51% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 5.80M |
| 2026-07-22 | HKD 0.23 | +2.17% | HKD 0.23 | HKD 0.24 | HKD 0.22 | 5.38M |
| 2026-07-21 | HKD 0.23 | -8.00% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 16.92M |
| 2026-07-20 | HKD 0.25 | 0.00% | HKD 0.27 | HKD 0.28 | HKD 0.24 | 11.41M |
| 2026-07-17 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.26 | HKD 0.22 | 44.71M |
| 2026-07-16 | HKD 0.25 | -1.92% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 7.38M |
| 2026-07-15 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.25 | 5.10M |
| 2026-07-14 | HKD 0.26 | -3.70% | HKD 0.27 | HKD 0.28 | HKD 0.25 | 6.54M |
| 2026-07-13 | HKD 0.27 | -1.82% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 4.52M |
| 2026-07-10 | HKD 0.28 | +3.77% | HKD 0.26 | HKD 0.29 | HKD 0.26 | 4.79M |
| 2026-07-09 | HKD 0.26 | -5.36% | HKD 0.27 | HKD 0.28 | HKD 0.25 | 6.08M |
| 2026-07-08 | HKD 0.28 | -1.75% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 8.51M |
| 2026-07-07 | HKD 0.28 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.25 | 23.44M |
| 2026-07-06 | HKD 0.28 | -1.72% | HKD 0.31 | HKD 0.32 | HKD 0.28 | 10.11M |
| 2026-07-03 | HKD 0.29 | -3.33% | HKD 0.31 | HKD 0.31 | HKD 0.27 | 9.33M |
| 2026-07-02 | HKD 0.30 | +1.69% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 18.76M |
| 2026-06-30 | HKD 0.29 | +5.36% | HKD 0.27 | HKD 0.29 | HKD 0.25 | 8.42M |
| 2026-06-29 | HKD 0.28 | -17.65% | HKD 0.34 | HKD 0.34 | HKD 0.26 | 19.34M |
| 2026-06-26 | HKD 0.34 | -6.85% | HKD 0.37 | HKD 0.38 | HKD 0.32 | 14.80M |
| 2026-06-25 | HKD 0.37 | +10.61% | HKD 0.36 | HKD 0.39 | HKD 0.32 | 21.19M |
| 2026-06-24 | HKD 0.33 | -7.04% | HKD 0.37 | HKD 0.39 | HKD 0.32 | 17.06M |
| 2026-06-23 | HKD 0.35 | -7.79% | HKD 0.40 | HKD 0.44 | HKD 0.34 | 58.26M |
| 2026-06-22 | HKD 0.38 | +79.91% | HKD 0.24 | HKD 0.39 | HKD 0.24 | 70.74M |
| 2026-06-18 | HKD 0.21 | -8.55% | HKD 0.24 | HKD 0.24 | HKD 0.21 | 3.42M |
| 2026-06-17 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 2.77M |
| 2026-06-16 | HKD 0.23 | -0.85% | HKD 0.24 | HKD 0.24 | HKD 0.22 | 1.95M |
| 2026-06-15 | HKD 0.24 | -4.84% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 2.41M |
| 2026-06-12 | HKD 0.25 | -0.40% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 1.20M |
| 2026-06-11 | HKD 0.25 | +6.41% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 441.00K |
| 2026-06-10 | HKD 0.23 | -3.70% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 903.00K |
| 2026-06-09 | HKD 0.24 | -2.80% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 366.00K |
| 2026-06-08 | HKD 0.25 | -1.96% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 291.00K |
| 2026-06-05 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 882.00K |
| 2026-06-04 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 315.00K |
| 2026-06-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 1.47M |
| 2026-06-02 | HKD 0.25 | +4.08% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 330.00K |
| 2026-06-01 | HKD 0.25 | +0.41% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 21.00K |
| 2026-05-29 | HKD 0.24 | +3.83% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 297.00K |
| 2026-05-28 | HKD 0.23 | -6.00% | HKD 0.24 | HKD 0.25 | HKD 0.23 | 534.00K |
| 2026-05-27 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 183.00K |