Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

China Hongguang Holdings Limited (8646.HK)

HKSE - HKSE Delayed Price. Currency in HKD
0.500+0.005 (+1.01%)
At close: 03:23PM HKT
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.5000.5300.4700.5000.500228,000
Jan 26, 20230.6000.6000.4950.4950.4952,808,000
Jan 20, 20230.6000.6200.6000.6200.62042,000
Jan 19, 20230.5800.6100.5500.6100.61024,000
Jan 18, 20230.6400.6400.5500.6100.61084,000
Jan 17, 20230.5800.6000.5300.6000.60060,000
Jan 16, 20230.5700.5900.5700.5900.59015,000
Jan 13, 20230.5700.5700.5300.5600.56021,000
Jan 12, 20230.5700.5700.5600.5600.5609,000
Jan 11, 20230.5700.5700.5400.5500.55048,000
Jan 10, 20230.5400.5500.5400.5500.5509,000
Jan 09, 20230.5500.5500.5000.5200.52087,000
Jan 06, 20230.4750.5500.4750.5400.540198,000
Jan 05, 20230.4800.4800.4750.4750.47530,000
Jan 04, 20230.4700.5000.4700.5000.500186,000
Jan 03, 20230.4700.4900.4700.4900.49045,000
Dec 30, 20220.4950.5100.4750.4800.48033,000
Dec 29, 20220.4800.5000.4700.4950.49518,000
Dec 28, 20220.5200.5200.4700.5100.51033,000
Dec 23, 20220.4950.4950.4950.4950.495-
Dec 22, 20220.4950.5200.4800.5200.52021,000
Dec 21, 20220.4950.4950.4950.4950.495-
Dec 20, 20220.5100.5200.4700.4850.48512,000
Dec 19, 20220.4950.4950.4950.4950.4953,000
Dec 16, 20220.4700.4950.4450.4950.49533,000
Dec 15, 20220.4750.4850.4700.4850.48542,000
Dec 14, 20220.4650.4950.4650.4950.49527,000
Dec 13, 20220.5100.5100.5100.5100.510-
Dec 12, 20220.5100.5100.5000.4950.4959,000
Dec 09, 20220.4950.4950.4700.4900.4909,000
Dec 08, 20220.4900.5100.4900.4900.49015,000
Dec 07, 20220.4900.4900.4900.4900.490-
Dec 06, 20220.4900.4900.4900.4900.490-
Dec 05, 20220.4700.4700.4700.4700.470-
Dec 02, 20220.4700.4700.4700.4700.470-
Dec 01, 20220.4700.4850.4350.4750.47515,000
Nov 30, 20220.4650.4650.4650.4650.465-
Nov 29, 20220.4550.4550.4350.4400.44015,000
Nov 28, 20220.5200.5200.4500.4550.455111,000
Nov 25, 20220.5100.5100.5100.5100.510-
Nov 24, 20220.5100.5100.4550.5100.51015,000
Nov 23, 20220.5000.5000.5000.5000.500-
Nov 22, 20220.4700.5200.4700.5000.50025,000
Nov 21, 20220.4650.4650.4650.4650.465-
Nov 18, 20220.4500.4650.4500.4650.4659,000
Nov 17, 20220.4650.4850.4550.4850.48518,000
Nov 16, 20220.4900.4900.4900.4900.490-
Nov 15, 20220.4750.4950.4500.4900.490192,000
Nov 14, 20220.4450.4450.4450.4450.445-
Nov 11, 20220.4600.4600.4600.4600.460-
Nov 10, 20220.4800.4800.4800.4700.47030,000
Nov 09, 20220.4650.4900.4650.4900.4909,000
Nov 08, 20220.4500.4500.4500.4500.450-
Nov 07, 20220.4550.4550.4150.4500.450285,000
Nov 04, 20220.4750.4750.4550.4550.4559,000
Nov 03, 20220.4800.4800.4800.4800.480-
Nov 02, 20220.4900.4900.4900.4900.490-
Nov 01, 20220.4800.4900.4700.4900.490216,000
Oct 31, 20220.5000.5000.5000.5000.500-
Oct 28, 20220.5000.5200.5000.5200.52021,000
Oct 27, 20220.5300.5300.4900.4900.4906,000
Oct 26, 20220.5000.5400.4600.5300.530363,000
Oct 25, 20220.5400.5400.5400.5000.50015,000
Oct 24, 20220.5000.5300.4900.5300.53033,000
Oct 21, 20220.5400.5400.5000.5000.50072,000
Oct 20, 20220.5300.5500.5300.5400.54093,000
Oct 19, 20220.5300.5300.5300.5300.530-
Oct 18, 20220.5500.5500.5500.5500.550-
Oct 17, 20220.5000.5000.5000.5000.500-
Oct 14, 20220.5100.5500.5000.5100.510111,000
Oct 13, 20220.5200.5200.5200.5200.5209,000
Oct 12, 20220.5700.5700.5100.5600.56015,000
Oct 11, 20220.5600.5700.5600.5700.57024,000
Oct 10, 20220.5900.5900.5700.5700.5706,000
Oct 07, 20220.5600.5700.5500.5500.550165,000
Oct 06, 20220.5600.6100.5600.5900.59069,000
Oct 05, 20220.5900.5900.5600.5900.59048,000
Oct 03, 20220.5600.6000.5600.5900.590171,000
Sep 30, 20220.5800.5900.5600.5600.56060,000
Sep 29, 20220.6200.6200.5600.6000.600120,000
Sep 28, 20220.5500.6300.5200.6200.62027,000
Sep 27, 20220.5500.5500.5500.5500.550-
Sep 26, 20220.5600.5600.5600.5500.5506,000
Sep 23, 20220.5300.5300.5300.5300.530-
Sep 22, 20220.5400.5500.5400.5400.540117,000
Sep 21, 20220.5600.5600.5400.5500.5509,000
Sep 20, 20220.5300.5400.5200.5400.54087,000
Sep 19, 20220.5400.5700.5200.5500.550315,000
Sep 16, 20220.6200.6200.5000.5200.5201,113,000
Sep 15, 20220.5900.6000.5500.5900.59066,000
Sep 14, 20220.5800.6000.5400.5900.590657,000
Sep 13, 20220.6300.6400.6100.6100.6101,035,000
Sep 09, 20220.5800.6200.5500.6100.610384,000
Sep 08, 20220.6000.6300.6000.6300.630165,000
Sep 07, 20220.6500.6600.5700.6300.6301,191,000
Sep 06, 20220.6100.6200.4950.6200.6202,508,000
Sep 05, 20220.6200.6300.5700.6300.63084,000
Sep 02, 20220.6400.6400.5800.6200.62075,000
Sep 01, 20220.6400.6400.6400.6400.640-
Aug 31, 20220.6400.6400.6400.6400.640-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement