China Hongguang Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.211	0.239	0.210	0.219	0.219	78,000
2023-05-22	0.210	0.239	0.210	0.220	0.220	153,000
2023-05-19	0.209	0.220	0.209	0.220	0.220	72,000
2023-05-18	0.219	0.230	0.208	0.215	0.215	228,000
2023-05-17	0.231	0.235	0.218	0.218	0.218	1,077,000
2023-05-16	0.230	0.300	0.222	0.230	0.230	282,000
2023-05-15	0.270	0.285	0.153	0.220	0.220	1,947,000
2023-05-12	0.270	0.275	0.270	0.275	0.275	12,000
2023-05-11	0.275	0.275	0.275	0.275	0.275	0
2023-05-10	0.325	0.325	0.270	0.270	0.270	12,000
2023-05-09	0.265	0.270	0.260	0.270	0.270	12,000
2023-05-08	0.280	0.280	0.280	0.280	0.280	6,000
2023-05-05	0.300	0.305	0.275	0.280	0.280	168,000
2023-05-04	0.270	0.295	0.270	0.270	0.270	21,000
2023-05-03	0.270	0.295	0.270	0.275	0.275	24,000
2023-05-02	0.265	0.280	0.260	0.275	0.275	384,000
2023-04-28	0.290	0.320	0.260	0.290	0.290	309,000
2023-04-27	0.290	0.295	0.290	0.290	0.290	42,000
2023-04-26	0.310	0.310	0.310	0.310	0.310	27,000
2023-04-25	0.310	0.315	0.300	0.300	0.300	132,000
2023-04-24	0.320	0.355	0.305	0.315	0.315	453,000
2023-04-21	0.305	0.345	0.300	0.340	0.340	438,000
2023-04-20	0.315	0.325	0.315	0.325	0.325	42,000
2023-04-19	0.375	0.375	0.325	0.325	0.325	885,000
2023-04-18	0.365	0.365	0.335	0.340	0.340	261,000
2023-04-17	0.370	0.370	0.370	0.370	0.370	3,000
2023-04-14	0.390	0.390	0.390	0.390	0.390	0
2023-04-13	0.390	0.390	0.390	0.390	0.390	0
2023-04-12	0.390	0.390	0.390	0.390	0.390	0
2023-04-11	0.390	0.390	0.390	0.390	0.390	0
2023-04-06	0.390	0.390	0.390	0.390	0.390	0
2023-04-04	0.375	0.395	0.370	0.395	0.395	36,000
2023-04-03	0.375	0.400	0.355	0.400	0.400	315,000
2023-03-31	0.360	0.395	0.360	0.395	0.395	24,000
2023-03-30	0.395	0.400	0.390	0.400	0.400	30,000
2023-03-29	0.400	0.410	0.345	0.400	0.400	162,000
2023-03-28	0.375	0.385	0.320	0.385	0.385	771,000
2023-03-27	0.385	0.415	0.375	0.390	0.390	864,000
2023-03-24	0.415	0.450	0.340	0.450	0.450	882,000
2023-03-23	0.395	0.395	0.380	0.380	0.380	33,000
2023-03-22	0.390	0.395	0.355	0.370	0.370	36,000
2023-03-21	0.360	0.360	0.360	0.360	0.360	9,000
2023-03-20	0.395	0.395	0.360	0.365	0.365	159,000
2023-03-17	0.380	0.400	0.380	0.400	0.400	99,000
2023-03-16	0.380	0.380	0.380	0.380	0.380	6,000
2023-03-15	0.375	0.375	0.375	0.375	0.375	3,000
2023-03-14	0.375	0.380	0.370	0.370	0.370	42,000
2023-03-13	0.375	0.380	0.375	0.380	0.380	438,000
2023-03-10	0.375	0.380	0.370	0.370	0.370	21,000
2023-03-09	0.365	0.395	0.355	0.355	0.355	285,000
2023-03-08	0.380	0.380	0.350	0.370	0.370	1,416,000
2023-03-07	0.410	0.420	0.390	0.410	0.410	468,000
2023-03-06	0.410	0.410	0.360	0.400	0.400	48,000
2023-03-03	0.400	0.400	0.390	0.390	0.390	174,000
2023-03-02	0.420	0.425	0.380	0.400	0.400	39,000
2023-03-01	0.385	0.400	0.350	0.400	0.400	2,199,000
2023-02-28	0.405	0.425	0.405	0.420	0.420	36,000
2023-02-27	0.415	0.420	0.380	0.410	0.410	663,000
2023-02-24	0.450	0.450	0.445	0.445	0.445	6,000
2023-02-23	0.440	0.445	0.440	0.445	0.445	222,000

← NewerPage 15 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.