China Hongqiao Group Limited - 1378.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	35.56	35.84	35.84	36.18	34.5	45.47M
January 12, 2026	35.04	35.34	35.34	35.84	34.38	40.75M
January 09, 2026	34.36	34.72	34.72	35.24	33.72	35.43M
January 08, 2026	35.28	34.34	34.34	35.28	33.86	40.73M
January 07, 2026	35.8	35.5	35.5	36.98	35.32	41.22M
January 06, 2026	34.28	35.26	35.26	35.94	33.96	79.24M
January 05, 2026	34.62	33.22	33.22	35.18	32.98	70.62M
January 02, 2026	32.9	34.02	34.02	34.1	32.66	18.97M
December 31, 2025	32.66	32.62	32.62	33.2	32.36	15.39M
December 30, 2025	31	32.62	32.62	32.78	30.84	34.32M
December 29, 2025	33.38	31.76	31.76	33.76	31.6	32.67M
December 24, 2025	31.84	32.32	32.32	32.46	31.28	19.67M
December 23, 2025	32.5	31.58	31.58	32.66	31.32	24.21M
December 22, 2025	32.3	32.06	32.06	32.66	31.64	29.55M
December 19, 2025	32.02	31.7	31.7	32.2	30.94	56.17M
December 18, 2025	31.54	31.5	31.5	31.78	31.08	20.29M
December 17, 2025	31.04	31.52	31.52	31.9	31	20.68M
December 16, 2025	31.88	31.04	31.04	32	29.9	46.67M
December 15, 2025	32.5	31.94	31.94	32.72	31.66	28.69M
December 12, 2025	32.4	32.74	32.74	32.76	31.66	36.36M
December 11, 2025	32.5	31.36	31.36	32.76	31.22	29.45M
December 10, 2025	31.56	32	32	32.06	31.06	30.93M
December 09, 2025	32.62	31.34	31.34	32.62	31	39.43M
December 08, 2025	33.58	32.6	32.6	33.6	32.3	58.11M
December 05, 2025	33.18	33.74	33.74	33.74	33.08	60.38M
December 04, 2025	33.86	33	33	34.32	32.58	39.29M
December 03, 2025	32	32.94	32.94	33.4	31.74	31.92M
December 02, 2025	31.92	32.2	32.2	32.24	31.62	28.19M
December 01, 2025	31.5	31.78	31.78	32.14	31.06	40.64M
November 28, 2025	30.72	30.86	30.86	31.04	30.22	23.55M
November 27, 2025	30.94	30.66	30.66	31.12	30.3	30.93M
November 26, 2025	30.6	29.92	29.92	30.8	29.82	35.55M
November 25, 2025	30.6	30.52	30.52	31.34	30.24	51.94M
November 24, 2025	29.82	29.66	29.66	30.1	29.04	43.9M
November 21, 2025	30	29.52	29.52	30.22	29.22	45.91M
November 20, 2025	30.72	30.68	30.68	31.68	30.16	67.07M
November 19, 2025	30.58	30.62	30.62	30.84	30.1	44.15M
November 18, 2025	29.8	30.4	30.4	30.82	29.66	577.41M
November 17, 2025	33.2	32.3	32.3	33.52	32	58.65M
November 14, 2025	34.1	33.52	33.52	34.8	33.48	36.05M
November 13, 2025	34.04	34.9	34.9	35.1	33.88	36.78M
November 12, 2025	32.8	34.04	34.04	34.26	32.22	40.26M
November 11, 2025	32.5	32.4	32.4	33.16	31.8	28.68M
November 10, 2025	32.4	31.92	31.92	32.72	31.32	38.24M
November 07, 2025	31.88	32.32	32.32	32.88	31.8	32.11M
November 06, 2025	29.78	32.42	32.42	32.64	29.52	47.4M
November 05, 2025	28.68	29.5	29.5	29.76	28.3	26.35M
November 04, 2025	30.42	29.68	29.68	30.74	29.24	35.88M
November 03, 2025	29.66	30.42	30.42	30.8	28.82	39.18M
October 31, 2025	29.78	29.52	29.52	30.36	29.3	30.58M
October 30, 2025	28.66	29.92	29.92	30.04	28.6	51.78M
October 28, 2025	28.58	27.66	27.66	28.96	27.42	26.76M
October 27, 2025	27.88	28.62	28.62	28.96	27.36	26.36M
October 24, 2025	27.1	27.72	27.72	27.76	26.84	32.27M
October 23, 2025	25.5	26.58	26.58	26.94	25.44	43.26M
October 22, 2025	24.9	25.44	25.44	25.52	24.16	31.23M
October 21, 2025	25.8	25.34	25.34	26.22	25.22	33.57M
October 20, 2025	25.94	25.34	25.34	26.08	25.02	29.49M
October 17, 2025	26.42	25.26	25.26	26.62	25.04	29.47M
October 16, 2025	26.2	26.04	26.04	26.98	25.76	31.01M

China Hongqiao Group Limited (1378.HK) HKSE