China Hongguang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.470	0.520	0.470	0.500	0.500	25,000
2022-11-21	0.465	0.465	0.465	0.465	0.465	0
2022-11-18	0.450	0.465	0.450	0.465	0.465	9,000
2022-11-17	0.465	0.485	0.455	0.485	0.485	18,000
2022-11-16	0.490	0.490	0.490	0.490	0.490	0
2022-11-15	0.475	0.495	0.450	0.490	0.490	192,000
2022-11-14	0.445	0.445	0.445	0.445	0.445	72,000
2022-11-11	0.460	0.460	0.460	0.460	0.460	0
2022-11-10	0.480	0.480	0.470	0.470	0.470	30,000
2022-11-09	0.465	0.490	0.465	0.490	0.490	9,000
2022-11-08	0.450	0.450	0.450	0.450	0.450	0
2022-11-07	0.455	0.455	0.415	0.450	0.450	285,000
2022-11-04	0.475	0.475	0.455	0.455	0.455	9,000
2022-11-03	0.480	0.480	0.480	0.480	0.480	15,000
2022-11-02	0.490	0.490	0.490	0.490	0.490	0
2022-11-01	0.480	0.490	0.470	0.490	0.490	216,000
2022-10-31	0.500	0.500	0.500	0.500	0.500	0
2022-10-28	0.500	0.520	0.500	0.520	0.520	21,000
2022-10-27	0.530	0.530	0.490	0.490	0.490	6,000
2022-10-26	0.500	0.540	0.460	0.530	0.530	363,000
2022-10-25	0.540	0.540	0.500	0.500	0.500	15,000
2022-10-24	0.500	0.530	0.490	0.530	0.530	33,000
2022-10-21	0.540	0.540	0.500	0.500	0.500	72,000
2022-10-20	0.530	0.550	0.530	0.540	0.540	93,000
2022-10-19	0.530	0.530	0.530	0.530	0.530	0
2022-10-18	0.550	0.550	0.550	0.550	0.550	180,000
2022-10-17	0.500	0.500	0.500	0.500	0.500	51,000
2022-10-14	0.510	0.550	0.500	0.510	0.510	111,000
2022-10-13	0.520	0.520	0.520	0.520	0.520	9,000
2022-10-12	0.570	0.570	0.510	0.560	0.560	15,000
2022-10-11	0.560	0.570	0.560	0.570	0.570	24,000
2022-10-10	0.590	0.590	0.570	0.570	0.570	6,000
2022-10-07	0.560	0.570	0.550	0.550	0.550	165,000
2022-10-06	0.560	0.610	0.560	0.590	0.590	69,000
2022-10-05	0.590	0.590	0.560	0.590	0.590	48,000
2022-10-03	0.560	0.600	0.560	0.590	0.590	171,000
2022-09-30	0.580	0.590	0.560	0.560	0.560	60,000
2022-09-29	0.620	0.620	0.560	0.600	0.600	120,000
2022-09-28	0.550	0.630	0.520	0.620	0.620	27,000
2022-09-27	0.550	0.550	0.550	0.550	0.550	0
2022-09-26	0.560	0.560	0.550	0.550	0.550	6,000
2022-09-23	0.530	0.530	0.530	0.530	0.530	0
2022-09-22	0.540	0.550	0.540	0.540	0.540	117,000
2022-09-21	0.560	0.560	0.540	0.550	0.550	9,000
2022-09-20	0.530	0.540	0.520	0.540	0.540	87,000
2022-09-19	0.540	0.570	0.520	0.550	0.550	315,000
2022-09-16	0.620	0.620	0.500	0.520	0.520	1,113,000
2022-09-15	0.590	0.600	0.550	0.590	0.590	66,000
2022-09-14	0.580	0.600	0.540	0.590	0.590	657,000
2022-09-13	0.630	0.640	0.610	0.610	0.610	1,035,000
2022-09-09	0.580	0.620	0.550	0.610	0.610	384,000
2022-09-08	0.600	0.630	0.600	0.630	0.630	165,000
2022-09-07	0.650	0.660	0.570	0.630	0.630	1,191,000
2022-09-06	0.610	0.620	0.495	0.620	0.620	2,508,000
2022-09-05	0.620	0.630	0.570	0.630	0.630	84,000
2022-09-02	0.640	0.640	0.580	0.620	0.620	75,000
2022-09-01	0.640	0.640	0.640	0.640	0.640	0
2022-08-31	0.640	0.640	0.640	0.640	0.640	3,000
2022-08-30	0.650	0.650	0.650	0.650	0.650	120,000
2022-08-29	0.630	0.680	0.630	0.650	0.650	156,000

← NewerPage 17 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.