China Hongqiao Group Limited (1378.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 11.960 | 12.140 | 11.560 | 11.900 | 11.900 | 34,551,745 |
| 16 May 2024 | 12.100 | 12.380 | 11.800 | 11.920 | 11.920 | 52,022,254 |
| 14 May 2024 | 11.980 | 12.120 | 11.760 | 11.800 | 11.800 | 41,276,270 |
| 13 May 2024 | 11.480 | 11.880 | 11.160 | 11.820 | 11.820 | 35,564,670 |
| 10 May 2024 | 11.580 | 11.760 | 11.300 | 11.680 | 11.680 | 34,023,870 |
| 09 May 2024 | 11.220 | 11.700 | 11.080 | 11.600 | 11.600 | 40,720,519 |
| 08 May 2024 | 11.420 | 11.440 | 11.000 | 11.120 | 11.120 | 38,507,486 |
| 07 May 2024 | 11.660 | 11.840 | 11.340 | 11.440 | 11.440 | 37,901,943 |
| 06 May 2024 | 11.300 | 11.600 | 10.980 | 11.520 | 11.520 | 65,113,187 |
| 03 May 2024 | 11.380 | 11.540 | 11.100 | 11.200 | 11.200 | 25,828,045 |
| 02 May 2024 | 10.900 | 11.480 | 10.900 | 11.220 | 11.220 | 19,075,859 |
| 30 Apr 2024 | 11.240 | 11.580 | 10.800 | 10.900 | 10.900 | 61,894,552 |
| 29 Apr 2024 | 11.200 | 11.200 | 10.620 | 10.700 | 10.700 | 39,028,055 |
| 26 Apr 2024 | 10.900 | 11.080 | 10.700 | 11.060 | 11.060 | 40,629,198 |
| 25 Apr 2024 | 10.380 | 10.840 | 10.280 | 10.780 | 10.780 | 59,358,000 |
| 24 Apr 2024 | 9.770 | 10.460 | 9.770 | 10.380 | 10.380 | 63,232,105 |
| 23 Apr 2024 | 9.740 | 9.870 | 9.580 | 9.700 | 9.700 | 36,272,932 |
| 22 Apr 2024 | 9.900 | 10.160 | 9.660 | 9.760 | 9.760 | 46,145,548 |
| 19 Apr 2024 | 9.600 | 9.900 | 9.550 | 9.750 | 9.750 | 47,584,889 |
| 18 Apr 2024 | 9.850 | 9.870 | 9.420 | 9.770 | 9.770 | 63,543,749 |
| 17 Apr 2024 | 9.800 | 9.990 | 9.600 | 9.960 | 9.960 | 46,101,000 |
| 16 Apr 2024 | 10.120 | 10.380 | 9.810 | 9.890 | 9.890 | 56,384,630 |
| 15 Apr 2024 | 10.460 | 10.480 | 9.860 | 10.280 | 10.280 | 79,523,126 |
| 12 Apr 2024 | 10.100 | 10.300 | 10.020 | 10.240 | 10.240 | 47,416,500 |
| 11 Apr 2024 | 9.450 | 10.300 | 9.420 | 10.080 | 10.080 | 55,580,695 |
| 10 Apr 2024 | 9.730 | 9.840 | 9.430 | 9.750 | 9.750 | 45,749,432 |
| 09 Apr 2024 | 9.810 | 10.060 | 9.420 | 9.650 | 9.650 | 63,159,736 |
| 08 Apr 2024 | 9.500 | 9.950 | 9.500 | 9.780 | 9.780 | 79,916,359 |
| 05 Apr 2024 | 9.480 | 9.500 | 9.190 | 9.370 | 9.370 | 21,521,865 |
| 03 Apr 2024 | 9.040 | 9.570 | 9.040 | 9.420 | 9.420 | 93,394,728 |
| 02 Apr 2024 | 9.000 | 9.210 | 8.820 | 8.950 | 8.950 | 62,513,167 |
| 28 Mar 2024 | 8.500 | 8.950 | 8.380 | 8.800 | 8.800 | 67,849,436 |
| 27 Mar 2024 | 8.370 | 8.580 | 8.260 | 8.470 | 8.470 | 41,782,121 |
| 26 Mar 2024 | 8.500 | 8.700 | 8.250 | 8.380 | 8.380 | 66,814,410 |
| 25 Mar 2024 | 7.780 | 8.640 | 7.780 | 8.380 | 8.380 | 206,412,392 |
| 22 Mar 2024 | 7.620 | 7.620 | 7.310 | 7.390 | 7.390 | 26,834,062 |
| 21 Mar 2024 | 7.300 | 7.650 | 7.300 | 7.620 | 7.620 | 62,946,220 |
| 20 Mar 2024 | 7.100 | 7.300 | 6.960 | 7.200 | 7.200 | 26,892,478 |
| 19 Mar 2024 | 7.220 | 7.330 | 7.090 | 7.130 | 7.130 | 20,759,269 |
| 18 Mar 2024 | 7.150 | 7.460 | 7.100 | 7.220 | 7.220 | 35,796,149 |
| 15 Mar 2024 | 7.030 | 7.170 | 6.910 | 7.150 | 7.150 | 42,232,142 |
| 14 Mar 2024 | 7.110 | 7.350 | 7.020 | 7.110 | 7.110 | 22,521,945 |
| 13 Mar 2024 | 6.850 | 7.270 | 6.850 | 7.070 | 7.070 | 27,736,790 |
| 12 Mar 2024 | 6.960 | 7.010 | 6.750 | 6.960 | 6.960 | 27,587,052 |
| 11 Mar 2024 | 7.030 | 7.150 | 6.870 | 6.960 | 6.960 | 21,449,968 |
| 08 Mar 2024 | 6.710 | 7.160 | 6.700 | 7.050 | 7.050 | 37,945,299 |
| 07 Mar 2024 | 6.500 | 6.800 | 6.500 | 6.710 | 6.710 | 38,674,631 |
| 06 Mar 2024 | 6.160 | 6.560 | 6.160 | 6.500 | 6.500 | 32,158,617 |
| 05 Mar 2024 | 6.170 | 6.260 | 6.080 | 6.130 | 6.130 | 12,634,527 |
| 04 Mar 2024 | 6.260 | 6.380 | 6.160 | 6.260 | 6.260 | 14,365,500 |
| 01 Mar 2024 | 6.010 | 6.290 | 6.000 | 6.240 | 6.240 | 10,706,382 |
| 29 Feb 2024 | 6.020 | 6.120 | 5.960 | 6.090 | 6.090 | 18,293,606 |
| 28 Feb 2024 | 6.220 | 6.220 | 6.010 | 6.050 | 6.050 | 18,383,500 |
| 27 Feb 2024 | 6.130 | 6.250 | 6.000 | 6.190 | 6.190 | 23,672,873 |
| 26 Feb 2024 | 6.270 | 6.290 | 6.060 | 6.130 | 6.130 | 21,725,968 |
| 23 Feb 2024 | 6.300 | 6.380 | 6.200 | 6.270 | 6.270 | 21,974,842 |
| 22 Feb 2024 | 6.160 | 6.300 | 6.080 | 6.300 | 6.300 | 23,332,232 |
| 21 Feb 2024 | 6.050 | 6.200 | 5.940 | 6.160 | 6.160 | 48,901,528 |
| 20 Feb 2024 | 5.950 | 6.100 | 5.870 | 6.050 | 6.050 | 25,415,232 |
| 19 Feb 2024 | 5.830 | 5.980 | 5.760 | 5.950 | 5.950 | 21,863,600 |
| 16 Feb 2024 | 5.530 | 5.820 | 5.530 | 5.790 | 5.790 | 5,096,452 |
| 15 Feb 2024 | 5.620 | 5.620 | 5.440 | 5.530 | 5.530 | 5,159,685 |
| 14 Feb 2024 | 5.620 | 5.620 | 5.460 | 5.610 | 5.610 | 4,206,082 |
| 09 Feb 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
| 08 Feb 2024 | 5.730 | 5.870 | 5.720 | 5.810 | 5.810 | 10,829,878 |
| 07 Feb 2024 | 5.720 | 5.900 | 5.720 | 5.790 | 5.790 | 18,720,320 |
| 06 Feb 2024 | 5.540 | 5.730 | 5.460 | 5.730 | 5.730 | 23,349,100 |
| 05 Feb 2024 | 5.610 | 5.640 | 5.500 | 5.540 | 5.540 | 22,208,825 |
| 02 Feb 2024 | 5.700 | 5.850 | 5.620 | 5.660 | 5.660 | 15,555,687 |
| 01 Feb 2024 | 5.800 | 5.800 | 5.630 | 5.700 | 5.700 | 22,868,616 |
| 31 Jan 2024 | 5.720 | 5.810 | 5.630 | 5.720 | 5.720 | 18,582,848 |
| 30 Jan 2024 | 5.810 | 5.880 | 5.710 | 5.780 | 5.780 | 14,478,156 |
| 29 Jan 2024 | 5.930 | 6.050 | 5.760 | 5.850 | 5.850 | 33,722,000 |
| 26 Jan 2024 | 5.840 | 5.960 | 5.750 | 5.820 | 5.820 | 25,208,500 |
| 25 Jan 2024 | 5.700 | 5.910 | 5.600 | 5.900 | 5.900 | 33,257,237 |
| 24 Jan 2024 | 5.480 | 5.710 | 5.470 | 5.700 | 5.700 | 33,322,765 |
| 23 Jan 2024 | 5.260 | 5.490 | 5.170 | 5.420 | 5.420 | 31,644,912 |
| 22 Jan 2024 | 5.530 | 5.600 | 5.220 | 5.280 | 5.280 | 26,428,216 |
| 19 Jan 2024 | 5.650 | 5.710 | 5.450 | 5.530 | 5.530 | 15,389,106 |
| 18 Jan 2024 | 5.540 | 5.690 | 5.400 | 5.640 | 5.640 | 20,459,156 |
| 17 Jan 2024 | 5.830 | 5.910 | 5.520 | 5.530 | 5.530 | 30,357,741 |
| 16 Jan 2024 | 5.910 | 5.990 | 5.760 | 5.880 | 5.880 | 10,958,848 |
| 15 Jan 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | - |
| 12 Jan 2024 | 5.800 | 6.070 | 5.800 | 6.000 | 6.000 | 11,044,987 |
| 11 Jan 2024 | 5.800 | 5.960 | 5.760 | 5.860 | 5.860 | 12,880,543 |
| 10 Jan 2024 | 5.780 | 5.900 | 5.760 | 5.850 | 5.850 | 9,521,432 |
| 09 Jan 2024 | 5.800 | 5.890 | 5.730 | 5.780 | 5.780 | 14,825,000 |
| 08 Jan 2024 | 5.950 | 6.030 | 5.770 | 5.800 | 5.800 | 20,892,319 |
| 05 Jan 2024 | 6.040 | 6.100 | 5.860 | 5.950 | 5.950 | 27,022,177 |
| 04 Jan 2024 | 6.210 | 6.210 | 5.980 | 6.040 | 6.040 | 26,515,378 |
| 03 Jan 2024 | 6.320 | 6.390 | 6.160 | 6.200 | 6.200 | 19,680,316 |
| 02 Jan 2024 | 6.390 | 6.440 | 6.260 | 6.320 | 6.320 | 20,349,702 |
| 29 Dec 2023 | 6.380 | 6.450 | 6.270 | 6.390 | 6.390 | 10,500,059 |
| 28 Dec 2023 | 6.260 | 6.530 | 6.260 | 6.400 | 6.400 | 23,802,257 |
| 27 Dec 2023 | 6.320 | 6.390 | 6.180 | 6.240 | 6.240 | 18,678,140 |
| 22 Dec 2023 | 6.220 | 6.380 | 6.100 | 6.290 | 6.290 | 29,814,706 |
| 21 Dec 2023 | 6.090 | 6.220 | 6.050 | 6.200 | 6.200 | 10,145,806 |
| 20 Dec 2023 | 6.090 | 6.250 | 6.050 | 6.160 | 6.160 | 21,081,942 |
| 19 Dec 2023 | 5.940 | 6.010 | 5.900 | 5.980 | 5.980 | 13,076,482 |
| 18 Dec 2023 | 5.970 | 6.050 | 5.900 | 5.940 | 5.940 | 15,829,023 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.