China Hongguang Holdings Limited (8646.HK) HKSE
0.25
-0.001(-0.40%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.25
-0.001(-0.40%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.25 | 549,000 |
| April 01, 2026 | 0.26 | 0.25 | 0.25 | 0.26 | 0.24 | 720,000 |
| March 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.1M |
| March 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 432,000 |
| March 27, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 639,000 |
| March 26, 2026 | 0.26 | 0.25 | 0.25 | 0.27 | 0.25 | 1.19M |
| March 25, 2026 | 0.25 | 0.26 | 0.26 | 0.26 | 0.25 | 1.07M |
| March 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 720,000 |
| March 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.6M |
| March 20, 2026 | 0.26 | 0.25 | 0.25 | 0.28 | 0.24 | 3.56M |
| March 19, 2026 | 0.28 | 0.26 | 0.26 | 0.3 | 0.26 | 8.38M |
| March 18, 2026 | 0.25 | 0.28 | 0.28 | 0.28 | 0.24 | 12.57M |
| March 17, 2026 | 0.25 | 0.24 | 0.24 | 0.25 | 0.22 | 2.76M |
| March 16, 2026 | 0.21 | 0.23 | 0.23 | 0.23 | 0.2 | 8.72M |
| March 13, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 294,000 |
| March 12, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 369,000 |
| March 11, 2026 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 1.1M |
| March 10, 2026 | 0.22 | 0.2 | 0.2 | 0.22 | 0.2 | 219,000 |
| March 09, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3,000 |
| March 06, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 2.31M |
| March 05, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 18,000 |
| March 04, 2026 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 102,000 |
| March 03, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 411,000 |
| March 02, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 126,000 |
| February 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3,000 |
| February 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0 |
| February 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
| February 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0 |
| February 23, 2026 | 0.21 | 0.22 | 0.22 | 0.22 | 0.2 | 288,000 |
| February 20, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.21 | 225,000 |
| February 16, 2026 | 0.22 | 0.22 | 0 | 0.22 | 0.2 | 219,000 |
| February 13, 2026 | 0.21 | 0.22 | 0 | 0.22 | 0.2 | 5.08M |
| February 12, 2026 | 0.21 | 0.21 | 0 | 0.21 | 0.2 | 834,000 |
| February 11, 2026 | 0.19 | 0.21 | 0 | 0.21 | 0.19 | 780,000 |
| February 10, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 9,000 |
| February 09, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 138,000 |
| February 06, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 24,000 |
| February 05, 2026 | 0.2 | 0.19 | 0 | 0.21 | 0.18 | 246,000 |
| February 04, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 3,000 |
| February 03, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.18 | 747,000 |
| February 02, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.2 | 231,000 |
| January 30, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.2 | 6,000 |
| January 29, 2026 | 0.21 | 0.2 | 0 | 0.21 | 0.19 | 435,000 |
| January 28, 2026 | 0.19 | 0.2 | 0 | 0.2 | 0.19 | 108,000 |
| January 27, 2026 | 0.2 | 0.2 | 0 | 0.21 | 0.19 | 444,000 |
| January 26, 2026 | 0.2 | 0.2 | 0 | 0.2 | 0.19 | 129,000 |
| January 23, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.18 | 603,000 |
| January 22, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 87,000 |
| January 21, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 477,000 |
| January 20, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.18 | 117,000 |
| January 19, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 30,000 |
| January 16, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 120,000 |
| January 15, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 57,000 |
| January 14, 2026 | 0.18 | 0.19 | 0 | 0.19 | 0.18 | 150,000 |
| January 13, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 3,000 |
| January 12, 2026 | 0.18 | 0.18 | 0 | 0.18 | 0.18 | 753,000 |
| January 09, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.18 | 39,000 |
| January 08, 2026 | 0.17 | 0.19 | 0 | 0.19 | 0.17 | 177,000 |
| January 07, 2026 | 0.19 | 0.19 | 0 | 0.19 | 0.19 | 15,000 |
| January 06, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.18 | 732,000 |