China Hongguang Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.340	0.345	0.340	0.345	0.345	30,000
2022-03-01	0.335	0.340	0.335	0.340	0.340	33,000
2022-02-28	0.320	0.320	0.320	0.320	0.320	9,000
2022-02-24	0.345	0.345	0.345	0.345	0.345	6,000
2022-02-23	0.340	0.355	0.340	0.355	0.355	27,000
2022-02-22	0.340	0.340	0.330	0.330	0.330	102,000
2022-02-21	0.340	0.340	0.340	0.340	0.340	105,000
2022-02-18	0.345	0.355	0.345	0.350	0.350	75,000
2022-02-17	0.360	0.360	0.345	0.355	0.355	54,000
2022-02-16	0.360	0.360	0.345	0.355	0.355	30,000
2022-02-15	0.360	0.370	0.335	0.340	0.340	348,000
2022-02-14	0.360	0.360	0.360	0.360	0.360	609,000
2022-02-11	0.360	0.360	0.360	0.360	0.360	30,000
2022-02-10	0.360	0.375	0.360	0.365	0.365	795,000
2022-02-09	0.330	0.350	0.330	0.345	0.345	18,000
2022-02-08	0.335	0.350	0.330	0.350	0.350	99,000
2022-02-07	0.325	0.375	0.325	0.350	0.350	696,000
2022-02-04	0.370	0.370	0.360	0.360	0.360	3,000
2022-01-31	0.325	0.370	0.315	0.330	0.330	78,000
2022-01-28	0.345	0.350	0.300	0.315	0.315	255,000
2022-01-27	0.365	0.365	0.350	0.350	0.350	15,000
2022-01-26	0.330	0.370	0.320	0.335	0.335	426,000
2022-01-25	0.370	0.370	0.315	0.330	0.330	27,000
2022-01-24	0.325	0.350	0.310	0.350	0.350	465,000
2022-01-21	0.335	0.335	0.305	0.320	0.320	114,000
2022-01-19	0.315	0.325	0.310	0.325	0.325	42,000
2022-01-18	0.315	0.335	0.315	0.325	0.325	27,000
2022-01-17	0.335	0.335	0.310	0.325	0.325	99,000
2022-01-14	0.325	0.340	0.310	0.325	0.325	240,000
2022-01-13	0.330	0.330	0.315	0.315	0.315	15,000
2022-01-12	0.340	0.340	0.340	0.340	0.340	171,000
2022-01-11	0.365	0.365	0.320	0.340	0.340	60,000
2022-01-10	0.355	0.370	0.310	0.310	0.310	78,000
2022-01-07	0.340	0.350	0.340	0.350	0.350	189,000
2022-01-06	0.350	0.350	0.320	0.350	0.350	327,000
2022-01-05	0.305	0.345	0.305	0.320	0.320	75,000
2022-01-04	0.280	0.350	0.280	0.350	0.350	177,000
2022-01-03	0.330	0.360	0.270	0.280	0.280	2,550,000
2021-12-31	0.320	0.320	0.315	0.315	0.315	6,000
2021-12-30	0.365	0.365	0.310	0.350	0.350	75,000
2021-12-29	0.325	0.370	0.300	0.315	0.315	186,000
2021-12-28	0.310	0.335	0.300	0.335	0.335	45,000
2021-12-24	0.335	0.335	0.335	0.335	0.335	6,000
2021-12-23	0.305	0.345	0.305	0.315	0.315	69,000
2021-12-22	0.335	0.340	0.300	0.305	0.305	57,000
2021-12-21	0.330	0.350	0.315	0.320	0.320	189,000
2021-12-20	0.315	0.350	0.315	0.350	0.350	75,000
2021-12-17	0.310	0.335	0.305	0.335	0.335	96,000
2021-12-16	0.375	0.375	0.335	0.335	0.335	204,000
2021-12-15	0.345	0.355	0.335	0.355	0.355	30,000
2021-12-13	0.360	0.370	0.360	0.360	0.360	21,000
2021-12-09	0.345	0.360	0.345	0.355	0.355	33,000
2021-12-08	0.365	0.365	0.365	0.365	0.365	3,000
2021-12-07	0.365	0.365	0.365	0.365	0.365	180,000
2021-12-06	0.345	0.360	0.340	0.355	0.355	78,000
2021-12-03	0.375	0.375	0.345	0.365	0.365	66,000
2021-12-02	0.350	0.355	0.350	0.350	0.350	66,000
2021-12-01	0.375	0.375	0.370	0.370	0.370	15,000
2021-11-30	0.350	0.375	0.335	0.375	0.375	102,000
2021-11-29	0.370	0.375	0.335	0.375	0.375	240,000

← NewerPage 20 of 21 · 1,229 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.