U.S. markets closed

China Hongqiao Group Limited (1378.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.980+0.540 (+4.72%)
At close: 4:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202111.56012.02011.18011.98011.98026,868,916
Apr 21, 202111.40011.54010.90011.44011.44019,474,458
Apr 20, 202111.90011.90011.40011.62011.62027,420,735
Apr 19, 202111.72012.14011.62011.94011.94014,509,020
Apr 16, 202112.08012.10011.54011.76011.76014,434,282
Apr 15, 202111.60012.06011.58012.04012.04020,289,872
Apr 14, 202111.30011.76011.24011.60011.60019,926,864
Apr 13, 202110.90011.30010.64011.10011.10019,045,114
Apr 12, 202111.32011.64010.82010.88010.88014,134,937
Apr 09, 202111.82011.98011.26011.30011.30017,018,843
Apr 08, 202111.00011.68010.84011.56011.56035,130,898
Apr 07, 202111.06011.10010.40011.04011.04018,875,144
Apr 01, 202110.20011.16010.20010.80010.80023,571,212
Mar 31, 202110.80010.8209.72010.38010.38032,550,173
Mar 30, 202110.58010.92010.38010.90010.90012,796,019
Mar 29, 202110.58011.12010.44010.56010.56022,658,061
Mar 26, 202110.44010.6409.97010.40010.40023,377,268
Mar 25, 20219.80010.3009.61010.26010.26034,304,788
Mar 24, 202110.10010.5809.6009.8409.84042,987,313
Mar 23, 202111.80011.86010.00010.36010.36057,047,447
Mar 22, 202111.50011.96011.46011.74011.74026,829,314
Mar 19, 202111.56012.12011.40011.72011.72035,988,502
Mar 18, 202112.22012.42011.80011.86011.86030,945,149
Mar 17, 202112.10012.16011.44012.00012.00039,778,797
Mar 16, 202112.60012.64011.66011.94011.94044,459,115
Mar 15, 202112.70013.00012.14012.40012.40066,410,834
Mar 12, 202111.22012.72011.12011.96011.96099,826,137
Mar 11, 202110.12011.16010.00011.12011.120466,963,508
Mar 10, 202110.52011.06010.24010.92010.92037,704,518
Mar 09, 202110.54010.6409.75010.20010.20032,420,000
Mar 08, 202110.44011.38010.16010.24010.24056,104,819
Mar 05, 202110.64010.8809.4309.9609.96062,949,268
Mar 04, 202110.78011.92010.76011.00011.00049,557,958
Mar 03, 20219.92011.1809.92011.10011.10048,521,469
Mar 02, 202110.18010.2809.7509.9509.95025,686,613
Mar 01, 20219.62010.2009.6209.9309.93015,690,971
Feb 26, 20219.43010.4609.4309.6209.62037,279,682
Feb 25, 202110.10010.6809.90010.38010.38040,840,800
Feb 24, 202110.18010.3009.3009.5309.53031,680,677
Feb 23, 202110.30010.6809.8509.9109.91029,567,600
Feb 22, 20219.99010.6409.95010.44010.44057,608,520
Feb 19, 20219.4109.8109.3009.7509.75013,168,976
Feb 18, 20219.73010.1609.2009.4209.42030,240,721
Feb 17, 20219.9109.9509.3209.7009.70013,448,100
Feb 16, 20219.29010.1209.2809.9109.91025,559,701
Feb 11, 20219.1509.1509.1509.1509.150-
Feb 10, 20218.7509.0508.6608.9408.94017,401,600
Feb 09, 20218.5208.8008.5208.7408.74016,265,978
Feb 08, 20218.2008.7608.0108.5208.52048,847,017
Feb 05, 20217.3008.3507.3008.0108.01053,141,865
Feb 04, 20217.2007.4207.1507.2807.28022,932,256
Feb 03, 20217.2407.4407.2207.2607.26011,863,214
Feb 02, 20217.0407.4407.0407.3407.34022,592,634
Feb 01, 20216.8507.1806.7607.1007.10029,631,653
Jan 29, 20216.9707.2006.8006.8506.85019,910,551
Jan 28, 20217.0207.2506.9807.0107.01027,910,141
Jan 27, 20217.2007.2706.9907.2407.24020,336,732
Jan 26, 20217.4407.4907.1007.2007.20015,054,060
Jan 25, 20217.0707.4007.0107.3207.32019,435,640
Jan 22, 20217.4807.5707.0307.0507.05020,503,000
Jan 21, 20217.1507.5407.0907.4807.48034,183,799
Jan 20, 20216.9307.1206.9107.0607.06019,240,960
Jan 19, 20216.9006.9506.6706.8806.88016,257,500
Jan 18, 20216.9306.9306.7506.9006.90010,131,000
Jan 15, 20217.0207.0206.8206.9306.93011,690,649
Jan 14, 20217.0107.0606.7606.9806.98018,382,599
Jan 13, 20217.1307.1806.8806.9206.92021,669,707
Jan 12, 20216.9707.0906.8607.0007.00022,078,048
Jan 11, 20217.0607.0606.8006.8506.85026,382,245
Jan 08, 20217.4207.5006.7206.9206.92081,107,014
Jan 07, 20217.7208.0907.6807.7507.75024,546,378
Jan 06, 20217.4107.8407.3807.7007.70023,052,480
Jan 05, 20217.3307.4707.2107.4107.41013,873,790
Jan 04, 20217.0707.2607.0007.2307.2308,957,000
Dec 31, 20207.0707.0707.0707.0707.070-
Dec 30, 20206.9507.1206.9107.0807.0809,921,447
Dec 29, 20207.3307.4306.8306.9006.90010,736,146
Dec 28, 20207.1107.2406.8007.0007.00010,687,000
Dec 24, 20207.0507.0507.0507.0507.050-
Dec 23, 20207.1807.3007.0007.1607.16010,875,072
Dec 22, 20207.5307.5907.0907.1807.18013,087,000
Dec 21, 20207.6907.6907.4507.5407.54010,642,998
Dec 18, 20207.6007.7507.5007.6907.69018,219,259
Dec 17, 20207.2807.5907.2107.5207.52022,867,876
Dec 16, 20207.1407.2707.0707.2307.23011,068,500
Dec 15, 20206.9207.1706.9007.1407.14014,028,804
Dec 14, 20207.0007.1706.9006.9906.99012,121,040
Dec 11, 20207.1807.3406.9607.1207.12017,378,277
Dec 10, 20207.0107.3006.9507.0907.09014,842,500
Dec 09, 20206.7506.9906.7006.9306.93010,700,000
Dec 08, 20206.7106.9006.4706.6806.68020,724,726
Dec 07, 20207.0707.1306.6106.7806.78021,147,118
Dec 04, 20206.8207.2306.7907.1107.11019,733,919
Dec 03, 20207.2107.3506.9207.0207.02028,758,516
Dec 02, 20207.2207.2706.9407.2107.21024,416,000
Dec 01, 20206.8807.2606.8207.1507.15026,142,500
Nov 30, 20206.9907.2006.7406.7706.77062,090,074
Nov 27, 20206.8007.0806.6706.8706.87025,022,935
Nov 26, 20206.7106.8606.2006.7706.77030,352,147
Nov 25, 20206.6607.2506.5706.7006.700406,131,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...