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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.2	36.4	36.4	37.38	36.08	12.84M
February 16, 2026	35.5	36.6	36.6	36.94	35.3	9.47M
February 13, 2026	37	35.22	35.22	37.1	34.58	51.13M
February 12, 2026	37.02	37.22	37.22	37.74	36.52	22.27M
February 11, 2026	36.88	36.72	36.72	37.16	36.2	26.44M
February 10, 2026	35.66	36.88	36.88	36.9	35.66	44.33M
February 09, 2026	35.38	35.3	35.3	35.68	34.84	22.77M
February 06, 2026	33.9	34.5	34.5	34.8	33.02	45.24M
February 05, 2026	35.14	34.98	34.98	35.74	33.58	36.02M
February 04, 2026	35.36	35.82	35.82	36.18	35.18	30.43M
February 03, 2026	35.42	35.3	35.3	36	34.24	66.17M
February 02, 2026	34.28	34.86	34.86	36.12	33.9	65.15M
January 30, 2026	38.58	36.12	36.12	38.86	36.12	65.95M
January 29, 2026	40.66	39.82	39.82	41.36	38.34	58.47M
January 28, 2026	38	40.22	40.22	40.38	37.6	59.41M
January 27, 2026	37.38	37.48	37.48	37.92	36.32	42.54M
January 26, 2026	36.38	36.56	36.56	37.24	36.12	27.53M
January 23, 2026	35.98	35.86	35.86	36.24	35.34	28.64M
January 22, 2026	36.94	35.42	35.42	37.12	35.28	36.16M
January 21, 2026	35.5	36.52	36.52	36.6	35.2	30.74M
January 20, 2026	35.54	35.54	35.54	35.86	33.88	45.3M
January 19, 2026	35.64	35.64	35.64	36.02	34.8	28.35M
January 16, 2026	36	35.14	35.14	36.9	34.88	37.35M
January 15, 2026	36.1	35.68	35.68	36.84	34.64	46.97M
January 14, 2026	36.4	36.12	36.12	36.62	35.5	39.56M
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

China Hongqiao Group Limited (1378.HK) HKSE