China Hongguang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.435	0.440	0.435	0.440	0.440	39,000
2023-02-21	0.435	0.435	0.435	0.435	0.435	27,000
2023-02-20	0.410	0.430	0.400	0.425	0.425	540,000
2023-02-17	0.435	0.450	0.425	0.450	0.450	84,000
2023-02-16	0.425	0.460	0.400	0.440	0.440	702,000
2023-02-15	0.470	0.470	0.425	0.450	0.450	60,000
2023-02-14	0.450	0.450	0.450	0.450	0.450	6,000
2023-02-13	0.430	0.445	0.415	0.435	0.435	609,000
2023-02-10	0.455	0.470	0.415	0.440	0.440	1,365,000
2023-02-09	0.490	0.490	0.490	0.490	0.490	27,000
2023-02-08	0.455	0.485	0.450	0.480	0.480	54,000
2023-02-07	0.500	0.500	0.460	0.495	0.495	555,000
2023-02-06	0.465	0.500	0.465	0.490	0.490	150,000
2023-02-03	0.450	0.470	0.450	0.465	0.465	270,000
2023-02-02	0.455	0.465	0.415	0.460	0.460	492,000
2023-02-01	0.485	0.485	0.440	0.455	0.455	1,698,000
2023-01-31	0.520	0.520	0.520	0.520	0.520	3,000
2023-01-30	0.500	0.530	0.500	0.500	0.500	75,000
2023-01-27	0.500	0.530	0.470	0.500	0.500	228,000
2023-01-26	0.600	0.600	0.495	0.495	0.495	2,808,000
2023-01-20	0.600	0.620	0.600	0.620	0.620	42,000
2023-01-19	0.580	0.610	0.550	0.610	0.610	24,000
2023-01-18	0.640	0.640	0.550	0.610	0.610	84,000
2023-01-17	0.580	0.600	0.530	0.600	0.600	60,000
2023-01-16	0.570	0.590	0.570	0.590	0.590	15,000
2023-01-13	0.570	0.570	0.530	0.560	0.560	21,000
2023-01-12	0.570	0.570	0.560	0.560	0.560	9,000
2023-01-11	0.570	0.570	0.540	0.550	0.550	48,000
2023-01-10	0.540	0.550	0.540	0.550	0.550	9,000
2023-01-09	0.550	0.550	0.500	0.520	0.520	87,000
2023-01-06	0.475	0.550	0.475	0.540	0.540	198,000
2023-01-05	0.480	0.480	0.475	0.475	0.475	30,000
2023-01-04	0.470	0.500	0.470	0.500	0.500	186,000
2023-01-03	0.470	0.490	0.470	0.490	0.490	45,000
2022-12-30	0.495	0.510	0.475	0.480	0.480	33,000
2022-12-29	0.480	0.500	0.470	0.495	0.495	18,000
2022-12-28	0.520	0.520	0.470	0.510	0.510	33,000
2022-12-23	0.495	0.495	0.495	0.495	0.495	0
2022-12-22	0.495	0.520	0.480	0.520	0.520	21,000
2022-12-21	0.495	0.495	0.495	0.495	0.495	12,000
2022-12-20	0.510	0.520	0.470	0.485	0.485	12,000
2022-12-19	0.495	0.495	0.495	0.495	0.495	3,000
2022-12-16	0.470	0.495	0.445	0.495	0.495	33,000
2022-12-15	0.475	0.485	0.470	0.485	0.485	42,000
2022-12-14	0.465	0.495	0.465	0.495	0.495	27,000
2022-12-13	0.490	0.510	0.490	0.510	0.510	12,000
2022-12-12	0.510	0.510	0.495	0.495	0.495	9,000
2022-12-09	0.495	0.495	0.470	0.490	0.490	9,000
2022-12-08	0.490	0.510	0.490	0.490	0.490	15,000
2022-12-07	0.495	0.495	0.490	0.490	0.490	3,000
2022-12-06	0.490	0.490	0.490	0.490	0.490	15,000
2022-12-05	0.470	0.470	0.470	0.470	0.470	0
2022-12-02	0.470	0.470	0.470	0.470	0.470	6,000
2022-12-01	0.470	0.485	0.435	0.475	0.475	15,000
2022-11-30	0.465	0.465	0.465	0.465	0.465	18,000
2022-11-29	0.455	0.455	0.435	0.440	0.440	15,000
2022-11-28	0.520	0.520	0.450	0.455	0.455	111,000
2022-11-25	0.510	0.510	0.510	0.510	0.510	0
2022-11-24	0.510	0.510	0.455	0.510	0.510	15,000
2022-11-23	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 16 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.