China Hongqiao Group Limited (1378.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 11.780 | 12.020 | 11.400 | 11.900 | 11.900 | 84,965,036 |
| 13 Jun 2024 | 12.020 | 12.100 | 11.520 | 11.780 | 11.780 | 59,493,049 |
| 12 Jun 2024 | 12.200 | 12.200 | 11.640 | 12.060 | 12.060 | 65,676,540 |
| 11 Jun 2024 | 12.540 | 12.780 | 11.780 | 12.020 | 12.020 | 85,124,623 |
| 07 Jun 2024 | 12.980 | 13.280 | 12.660 | 12.880 | 12.880 | 57,364,898 |
| 06 Jun 2024 | 12.940 | 13.200 | 12.700 | 12.880 | 12.880 | 49,853,542 |
| 05 Jun 2024 | 13.400 | 13.400 | 12.640 | 12.820 | 12.820 | 64,296,460 |
| 04 Jun 2024 | 12.920 | 13.500 | 12.780 | 13.380 | 13.380 | 57,496,264 |
| 03 Jun 2024 | 12.900 | 13.480 | 12.740 | 13.060 | 13.060 | 57,133,064 |
| 31 May 2024 | 12.840 | 13.240 | 12.560 | 12.900 | 12.900 | 85,765,302 |
| 30 May 2024 | 13.180 | 13.560 | 12.580 | 12.840 | 12.840 | 75,248,929 |
| 29 May 2024 | 12.440 | 12.960 | 12.280 | 12.760 | 12.760 | 40,363,548 |
| 28 May 2024 | 12.260 | 13.000 | 12.200 | 12.400 | 12.400 | 45,587,000 |
| 27 May 2024 | 11.760 | 12.380 | 11.760 | 12.240 | 12.240 | 36,763,880 |
| 24 May 2024 | 11.380 | 11.820 | 11.360 | 11.740 | 11.740 | 23,024,852 |
| 23 May 2024 | 11.560 | 11.700 | 11.200 | 11.420 | 11.420 | 47,343,463 |
| 22 May 2024 | 12.020 | 12.480 | 11.700 | 11.840 | 11.840 | 57,079,296 |
| 22 May 2024 | 0.29 Dividend | |||||
| 21 May 2024 | 12.680 | 12.800 | 11.940 | 12.120 | 11.830 | 81,604,025 |
| 20 May 2024 | 12.360 | 12.700 | 12.220 | 12.320 | 12.025 | 78,848,195 |
| 17 May 2024 | 11.960 | 12.140 | 11.560 | 11.900 | 11.615 | 34,551,745 |
| 16 May 2024 | 12.100 | 12.380 | 11.800 | 11.920 | 11.635 | 52,022,254 |
| 14 May 2024 | 11.980 | 12.120 | 11.760 | 11.800 | 11.518 | 41,276,270 |
| 13 May 2024 | 11.480 | 11.880 | 11.160 | 11.820 | 11.537 | 35,564,670 |
| 10 May 2024 | 11.580 | 11.760 | 11.300 | 11.680 | 11.401 | 34,023,870 |
| 09 May 2024 | 11.220 | 11.700 | 11.080 | 11.600 | 11.322 | 40,720,519 |
| 08 May 2024 | 11.420 | 11.440 | 11.000 | 11.120 | 10.854 | 38,507,486 |
| 07 May 2024 | 11.660 | 11.840 | 11.340 | 11.440 | 11.166 | 37,901,943 |
| 06 May 2024 | 11.300 | 11.600 | 10.980 | 11.520 | 11.244 | 65,113,187 |
| 03 May 2024 | 11.380 | 11.540 | 11.100 | 11.200 | 10.932 | 25,828,045 |
| 02 May 2024 | 10.900 | 11.480 | 10.900 | 11.220 | 10.952 | 19,075,859 |
| 30 Apr 2024 | 11.240 | 11.580 | 10.800 | 10.900 | 10.639 | 61,894,552 |
| 29 Apr 2024 | 11.200 | 11.200 | 10.620 | 10.700 | 10.444 | 39,028,055 |
| 26 Apr 2024 | 10.900 | 11.080 | 10.700 | 11.060 | 10.795 | 40,629,198 |
| 25 Apr 2024 | 10.380 | 10.840 | 10.280 | 10.780 | 10.522 | 59,358,000 |
| 24 Apr 2024 | 9.770 | 10.460 | 9.770 | 10.380 | 10.132 | 63,232,105 |
| 23 Apr 2024 | 9.740 | 9.870 | 9.580 | 9.700 | 9.468 | 36,272,932 |
| 22 Apr 2024 | 9.900 | 10.160 | 9.660 | 9.760 | 9.526 | 46,145,548 |
| 19 Apr 2024 | 9.600 | 9.900 | 9.550 | 9.750 | 9.517 | 47,584,889 |
| 18 Apr 2024 | 9.850 | 9.870 | 9.420 | 9.770 | 9.536 | 63,543,749 |
| 17 Apr 2024 | 9.800 | 9.990 | 9.600 | 9.960 | 9.722 | 46,101,000 |
| 16 Apr 2024 | 10.120 | 10.380 | 9.810 | 9.890 | 9.653 | 56,384,630 |
| 15 Apr 2024 | 10.460 | 10.480 | 9.860 | 10.280 | 10.034 | 79,523,126 |
| 12 Apr 2024 | 10.100 | 10.300 | 10.020 | 10.240 | 9.995 | 47,416,500 |
| 11 Apr 2024 | 9.450 | 10.300 | 9.420 | 10.080 | 9.839 | 55,580,695 |
| 10 Apr 2024 | 9.730 | 9.840 | 9.430 | 9.750 | 9.517 | 45,749,432 |
| 09 Apr 2024 | 9.810 | 10.060 | 9.420 | 9.650 | 9.419 | 63,159,736 |
| 08 Apr 2024 | 9.500 | 9.950 | 9.500 | 9.780 | 9.546 | 79,916,359 |
| 05 Apr 2024 | 9.480 | 9.500 | 9.190 | 9.370 | 9.146 | 21,521,865 |
| 03 Apr 2024 | 9.040 | 9.570 | 9.040 | 9.420 | 9.195 | 93,394,728 |
| 02 Apr 2024 | 9.000 | 9.210 | 8.820 | 8.950 | 8.736 | 62,513,167 |
| 28 Mar 2024 | 8.500 | 8.950 | 8.380 | 8.800 | 8.589 | 67,849,436 |
| 27 Mar 2024 | 8.370 | 8.580 | 8.260 | 8.470 | 8.267 | 41,782,121 |
| 26 Mar 2024 | 8.500 | 8.700 | 8.250 | 8.380 | 8.179 | 66,814,410 |
| 25 Mar 2024 | 7.780 | 8.640 | 7.780 | 8.380 | 8.179 | 206,412,392 |
| 22 Mar 2024 | 7.620 | 7.620 | 7.310 | 7.390 | 7.213 | 26,834,062 |
| 21 Mar 2024 | 7.300 | 7.650 | 7.300 | 7.620 | 7.438 | 62,946,220 |
| 20 Mar 2024 | 7.100 | 7.300 | 6.960 | 7.200 | 7.028 | 26,892,478 |
| 19 Mar 2024 | 7.220 | 7.330 | 7.090 | 7.130 | 6.959 | 20,759,269 |
| 18 Mar 2024 | 7.150 | 7.460 | 7.100 | 7.220 | 7.047 | 35,796,149 |
| 15 Mar 2024 | 7.030 | 7.170 | 6.910 | 7.150 | 6.979 | 42,232,142 |
| 14 Mar 2024 | 7.110 | 7.350 | 7.020 | 7.110 | 6.940 | 22,521,945 |
| 13 Mar 2024 | 6.850 | 7.270 | 6.850 | 7.070 | 6.901 | 27,736,790 |
| 12 Mar 2024 | 6.960 | 7.010 | 6.750 | 6.960 | 6.793 | 27,587,052 |
| 11 Mar 2024 | 7.030 | 7.150 | 6.870 | 6.960 | 6.793 | 21,449,968 |
| 08 Mar 2024 | 6.710 | 7.160 | 6.700 | 7.050 | 6.881 | 37,945,299 |
| 07 Mar 2024 | 6.500 | 6.800 | 6.500 | 6.710 | 6.549 | 38,674,631 |
| 06 Mar 2024 | 6.160 | 6.560 | 6.160 | 6.500 | 6.344 | 32,158,617 |
| 05 Mar 2024 | 6.170 | 6.260 | 6.080 | 6.130 | 5.983 | 12,634,527 |
| 04 Mar 2024 | 6.260 | 6.380 | 6.160 | 6.260 | 6.110 | 14,365,500 |
| 01 Mar 2024 | 6.010 | 6.290 | 6.000 | 6.240 | 6.091 | 10,706,382 |
| 29 Feb 2024 | 6.020 | 6.120 | 5.960 | 6.090 | 5.944 | 18,293,606 |
| 28 Feb 2024 | 6.220 | 6.220 | 6.010 | 6.050 | 5.905 | 18,383,500 |
| 27 Feb 2024 | 6.130 | 6.250 | 6.000 | 6.190 | 6.042 | 23,672,873 |
| 26 Feb 2024 | 6.270 | 6.290 | 6.060 | 6.130 | 5.983 | 21,725,968 |
| 23 Feb 2024 | 6.300 | 6.380 | 6.200 | 6.270 | 6.120 | 21,974,842 |
| 22 Feb 2024 | 6.160 | 6.300 | 6.080 | 6.300 | 6.149 | 23,332,232 |
| 21 Feb 2024 | 6.050 | 6.200 | 5.940 | 6.160 | 6.013 | 48,901,528 |
| 20 Feb 2024 | 5.950 | 6.100 | 5.870 | 6.050 | 5.905 | 25,415,232 |
| 19 Feb 2024 | 5.830 | 5.980 | 5.760 | 5.950 | 5.808 | 21,863,600 |
| 16 Feb 2024 | 5.530 | 5.820 | 5.530 | 5.790 | 5.651 | 5,096,452 |
| 15 Feb 2024 | 5.620 | 5.620 | 5.440 | 5.530 | 5.398 | 5,159,685 |
| 14 Feb 2024 | 5.620 | 5.620 | 5.460 | 5.610 | 5.476 | 4,206,082 |
| 09 Feb 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 5.505 | - |
| 08 Feb 2024 | 5.730 | 5.870 | 5.720 | 5.810 | 5.671 | 10,829,878 |
| 07 Feb 2024 | 5.720 | 5.900 | 5.720 | 5.790 | 5.651 | 18,720,320 |
| 06 Feb 2024 | 5.540 | 5.730 | 5.460 | 5.730 | 5.593 | 23,349,100 |
| 05 Feb 2024 | 5.610 | 5.640 | 5.500 | 5.540 | 5.407 | 22,208,825 |
| 02 Feb 2024 | 5.700 | 5.850 | 5.620 | 5.660 | 5.525 | 15,555,687 |
| 01 Feb 2024 | 5.800 | 5.800 | 5.630 | 5.700 | 5.564 | 22,868,616 |
| 31 Jan 2024 | 5.720 | 5.810 | 5.630 | 5.720 | 5.583 | 18,582,848 |
| 30 Jan 2024 | 5.810 | 5.880 | 5.710 | 5.780 | 5.642 | 14,478,156 |
| 29 Jan 2024 | 5.930 | 6.050 | 5.760 | 5.850 | 5.710 | 33,722,000 |
| 26 Jan 2024 | 5.840 | 5.960 | 5.750 | 5.820 | 5.681 | 25,208,500 |
| 25 Jan 2024 | 5.700 | 5.910 | 5.600 | 5.900 | 5.759 | 33,257,237 |
| 24 Jan 2024 | 5.480 | 5.710 | 5.470 | 5.700 | 5.564 | 33,322,765 |
| 23 Jan 2024 | 5.260 | 5.490 | 5.170 | 5.420 | 5.290 | 31,644,912 |
| 22 Jan 2024 | 5.530 | 5.600 | 5.220 | 5.280 | 5.154 | 26,428,216 |
| 19 Jan 2024 | 5.650 | 5.710 | 5.450 | 5.530 | 5.398 | 15,389,106 |
| 18 Jan 2024 | 5.540 | 5.690 | 5.400 | 5.640 | 5.505 | 20,459,156 |
| *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.