China Hongguang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.760	0.770	0.610	0.670	0.670	777,000
2022-05-31	0.790	0.810	0.650	0.730	0.730	1,251,000
2022-05-30	0.760	0.800	0.730	0.790	0.790	1,275,000
2022-05-27	0.730	0.780	0.730	0.760	0.760	906,000
2022-05-26	0.680	0.740	0.680	0.730	0.730	2,052,000
2022-05-25	0.630	0.690	0.590	0.680	0.680	4,113,000
2022-05-24	0.560	0.660	0.550	0.630	0.630	5,073,000
2022-05-23	0.520	0.560	0.510	0.560	0.560	1,164,000
2022-05-20	0.465	0.510	0.460	0.475	0.475	453,000
2022-05-19	0.435	0.480	0.430	0.460	0.460	282,000
2022-05-18	0.480	0.500	0.460	0.460	0.460	960,000
2022-05-17	0.440	0.480	0.440	0.460	0.460	936,000
2022-05-16	0.425	0.450	0.410	0.425	0.425	306,000
2022-05-13	0.425	0.425	0.410	0.415	0.415	297,000
2022-05-12	0.420	0.420	0.400	0.400	0.400	336,000
2022-05-11	0.445	0.465	0.400	0.400	0.400	2,319,000
2022-05-10	0.435	0.485	0.430	0.485	0.485	1,869,000
2022-05-06	0.465	0.550	0.435	0.435	0.435	2,655,000
2022-05-05	0.495	0.520	0.480	0.480	0.480	129,000
2022-05-04	0.475	0.495	0.475	0.495	0.495	153,000
2022-05-03	0.490	0.495	0.450	0.495	0.495	906,000
2022-04-29	0.475	0.500	0.475	0.500	0.500	567,000
2022-04-28	0.500	0.530	0.450	0.500	0.500	561,000
2022-04-27	0.530	0.530	0.485	0.500	0.500	168,000
2022-04-26	0.520	0.540	0.500	0.530	0.530	132,000
2022-04-25	0.540	0.570	0.480	0.520	0.520	1,233,000
2022-04-22	0.500	0.540	0.485	0.540	0.540	1,331,000
2022-04-21	0.440	0.520	0.440	0.500	0.500	4,299,000
2022-04-20	0.415	0.450	0.410	0.440	0.440	3,280,000
2022-04-19	0.385	0.400	0.385	0.400	0.400	738,000
2022-04-14	0.385	0.385	0.385	0.385	0.385	216,000
2022-04-13	0.395	0.400	0.385	0.395	0.395	261,000
2022-04-12	0.390	0.390	0.380	0.380	0.380	39,000
2022-04-11	0.365	0.380	0.365	0.380	0.380	51,000
2022-04-08	0.390	0.390	0.380	0.380	0.380	3,000
2022-04-07	0.385	0.385	0.370	0.385	0.385	30,000
2022-04-06	0.375	0.395	0.375	0.385	0.385	756,000
2022-04-04	0.380	0.380	0.380	0.380	0.380	0
2022-04-01	0.380	0.380	0.370	0.380	0.380	120,000
2022-03-31	0.380	0.380	0.370	0.370	0.370	372,000
2022-03-30	0.365	0.380	0.340	0.370	0.370	180,000
2022-03-29	0.360	0.370	0.345	0.365	0.365	687,000
2022-03-28	0.320	0.360	0.320	0.350	0.350	384,000
2022-03-25	0.325	0.340	0.310	0.325	0.325	183,000
2022-03-24	0.325	0.325	0.315	0.325	0.325	3,000
2022-03-23	0.355	0.355	0.300	0.325	0.325	636,000
2022-03-22	0.325	0.390	0.315	0.360	0.360	624,000
2022-03-21	0.305	0.335	0.290	0.330	0.330	30,000
2022-03-18	0.330	0.330	0.310	0.310	0.310	6,000
2022-03-17	0.330	0.335	0.300	0.325	0.325	639,000
2022-03-16	0.335	0.335	0.330	0.330	0.330	6,000
2022-03-15	0.320	0.330	0.320	0.320	0.320	90,000
2022-03-14	0.315	0.325	0.315	0.320	0.320	402,000
2022-03-11	0.320	0.320	0.320	0.320	0.320	15,000
2022-03-10	0.305	0.335	0.305	0.305	0.305	147,000
2022-03-09	0.330	0.330	0.310	0.310	0.310	81,000
2022-03-08	0.340	0.340	0.335	0.335	0.335	18,000
2022-03-07	0.325	0.350	0.320	0.340	0.340	66,000
2022-03-03	0.330	0.340	0.325	0.340	0.340	120,000
2022-03-02	0.340	0.345	0.340	0.345	0.345	30,000

← NewerPage 19 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.