China Hongguang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.670	0.670	0.630	0.630	0.630	3,000
2022-08-25	0.640	0.640	0.600	0.600	0.600	18,000
2022-08-24	0.600	0.600	0.580	0.580	0.580	138,000
2022-08-23	0.590	0.590	0.550	0.550	0.550	51,000
2022-08-22	0.600	0.620	0.600	0.620	0.620	27,000
2022-08-19	0.600	0.630	0.590	0.610	0.610	216,000
2022-08-18	0.590	0.630	0.590	0.600	0.600	252,000
2022-08-17	0.620	0.640	0.590	0.620	0.620	159,000
2022-08-16	0.630	0.630	0.620	0.630	0.630	792,000
2022-08-15	0.660	0.660	0.630	0.640	0.640	264,000
2022-08-12	0.670	0.680	0.660	0.660	0.660	165,000
2022-08-11	0.660	0.670	0.660	0.670	0.670	99,000
2022-08-10	0.660	0.690	0.660	0.680	0.680	60,000
2022-08-09	0.700	0.700	0.700	0.700	0.700	0
2022-08-08	0.660	0.700	0.620	0.700	0.700	1,103,000
2022-08-05	0.670	0.670	0.670	0.670	0.670	6,000
2022-08-04	0.670	0.690	0.670	0.670	0.670	168,000
2022-08-03	0.670	0.670	0.670	0.670	0.670	360,000
2022-08-02	0.690	0.690	0.660	0.660	0.660	387,000
2022-08-01	0.710	0.710	0.670	0.670	0.670	6,000
2022-07-29	0.670	0.700	0.670	0.670	0.670	219,000
2022-07-28	0.670	0.670	0.670	0.670	0.670	27,000
2022-07-27	0.620	0.670	0.620	0.670	0.670	183,000
2022-07-26	0.660	0.660	0.600	0.610	0.610	57,000
2022-07-25	0.730	0.730	0.670	0.670	0.670	102,000
2022-07-22	0.680	0.680	0.680	0.680	0.680	108,000
2022-07-21	0.750	0.750	0.700	0.700	0.700	177,000
2022-07-20	0.710	0.710	0.710	0.710	0.710	51,000
2022-07-19	0.660	0.710	0.660	0.690	0.690	39,000
2022-07-18	0.690	0.740	0.640	0.680	0.680	252,000
2022-07-15	0.690	0.690	0.690	0.690	0.690	210,000
2022-07-14	0.770	0.770	0.650	0.680	0.680	219,000
2022-07-13	0.740	0.740	0.630	0.680	0.680	333,000
2022-07-12	0.680	0.700	0.680	0.700	0.700	90,000
2022-07-11	0.690	0.690	0.690	0.690	0.690	0
2022-07-08	0.630	0.700	0.630	0.700	0.700	33,000
2022-07-07	0.760	0.760	0.690	0.700	0.700	66,000
2022-07-06	0.700	0.760	0.690	0.700	0.700	39,000
2022-07-05	0.670	0.680	0.670	0.680	0.680	12,000
2022-07-04	0.640	0.680	0.640	0.670	0.670	111,000
2022-06-30	0.680	0.690	0.650	0.680	0.680	513,000
2022-06-29	0.610	0.690	0.610	0.690	0.690	264,000
2022-06-28	0.650	0.680	0.620	0.650	0.650	537,000
2022-06-27	0.720	0.750	0.630	0.700	0.700	375,000
2022-06-24	0.740	0.760	0.680	0.690	0.690	834,000
2022-06-23	0.780	0.800	0.700	0.740	0.740	438,000
2022-06-22	0.750	0.750	0.750	0.750	0.750	339,000
2022-06-21	0.760	0.760	0.740	0.750	0.750	519,000
2022-06-20	0.750	0.790	0.750	0.760	0.760	120,000
2022-06-17	0.730	0.760	0.730	0.760	0.760	279,000
2022-06-16	0.730	0.800	0.690	0.730	0.730	456,000
2022-06-15	0.730	0.730	0.690	0.700	0.700	123,000
2022-06-14	0.730	0.800	0.710	0.730	0.730	396,000
2022-06-13	0.720	0.740	0.710	0.730	0.730	87,000
2022-06-10	0.740	0.780	0.730	0.760	0.760	393,000
2022-06-09	0.770	0.770	0.700	0.740	0.740	1,014,000
2022-06-08	0.730	0.750	0.720	0.740	0.740	1,158,000
2022-06-07	0.660	0.690	0.640	0.690	0.690	567,000
2022-06-06	0.670	0.690	0.660	0.670	0.670	306,000
2022-06-02	0.670	0.680	0.630	0.680	0.680	471,000

← NewerPage 18 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.