Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

China Hongqiao Group Ltd. (1378) Historical Prices

HK:1378 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.9920.3619.9020.2220.22+1.81%40,493,6881.33
Oct 29, 202619.8120.2219.8019.8619.86-0.20%35,764,1521.16
Oct 28, 202619.7320.0619.6719.9019.90+0.76%33,848,3521.09
Oct 27, 202619.5019.9319.4719.7519.75+1.28%60,344,1251.97
Oct 26, 202619.0219.6518.9619.5019.50+2.52%50,864,8401.67
Oct 23, 202617.8019.1217.7519.0219.02+5.55%69,397,2662.31
Oct 22, 202618.6818.8017.8518.0218.02-4.76%38,110,9381.28
Oct 21, 202619.0619.0718.6718.9218.92-0.21%27,138,0590.91
Oct 20, 202619.4019.4218.7618.9618.96-3.46%43,873,1881.44
Oct 19, 202619.6419.7618.1819.6419.64+0.00%00.00
Oct 16, 202619.5019.7618.1819.6419.64+0.67%93,999,7113.12
Oct 15, 202620.4020.4819.3519.5119.51-6.65%61,179,2232.03
Oct 14, 202621.3021.4820.8220.9020.90-2.15%26,523,0920.87
Oct 13, 202621.1421.4620.9621.3621.36+0.95%27,705,0200.90
Oct 12, 202621.2621.5221.0021.1621.16+0.09%27,525,6560.87
Oct 09, 202621.2021.3020.7821.1421.14+0.86%28,426,5430.87
Oct 08, 202620.9821.4620.9020.9620.96-0.10%17,862,2420.53
Oct 07, 202621.0221.3420.9620.9820.98-1.04%7,651,7440.22
Oct 06, 202621.3421.4021.0821.2021.20+0.19%7,874,1800.23
Oct 05, 202621.1421.4421.0221.1621.16+0.00%6,210,9240.18
Oct 02, 202621.1821.1820.8221.1621.16-1.76%10,306,1440.29
Oct 01, 202621.5421.5620.9621.5421.54+0.00%00.00
Sep 30, 202621.0621.5620.9621.5421.54+2.28%20,284,0270.54
Sep 29, 202620.8021.3820.5621.0621.06+1.25%25,748,0040.67
Sep 28, 202620.5620.9220.4620.8020.80+0.39%24,737,6330.66
Sep 25, 202620.6220.8020.2420.7220.72-0.48%8,782,7620.23
Sep 24, 202621.2221.2220.6420.8220.82-2.25%21,265,6700.55
Sep 23, 202621.5821.7421.2621.3021.30-0.28%14,537,5610.37
Sep 22, 202621.5421.6621.1421.3621.36-1.39%31,837,2640.81
Sep 21, 202621.9022.1021.5221.6621.66-2.08%22,283,7970.56
Sep 18, 202622.1022.3821.9022.1222.12+1.28%27,144,1640.67
Sep 17, 202621.3222.1821.3221.8421.84-0.82%17,052,7830.41
Sep 16, 202621.6022.0421.2422.0222.02+2.51%27,673,3240.68
Sep 15, 202622.3822.4021.4221.4821.48-3.24%35,193,0900.84
Sep 14, 202622.2022.4422.1022.2022.20-1.33%27,224,9080.63
Sep 11, 202622.9823.0222.0422.5022.50-4.01%39,661,9490.89
Sep 10, 202624.0024.2223.4023.4423.44-4.17%32,125,3930.72
Sep 09, 202623.7024.6623.5024.4624.46+4.00%38,480,6250.86
Sep 08, 202623.1423.8423.1023.5223.52+1.55%24,655,7070.55
Sep 07, 202623.3623.5222.9823.1623.16-1.03%16,424,9710.36
Sep 04, 202623.7023.8423.2423.4023.40+0.60%22,277,2750.48
Sep 03, 202622.9823.7822.9223.2623.26+2.74%36,118,7420.77
Sep 02, 202622.7423.0222.1622.6422.64-2.25%29,095,4920.61
Sep 01, 202622.7023.7422.6023.1623.16+1.49%30,650,8010.63
Aug 31, 202623.0023.0022.4022.8222.82-2.89%36,856,5390.76
Aug 28, 202623.1423.8623.0023.5023.50+1.56%21,885,8890.45
Aug 27, 202623.8023.9622.9423.1423.14-2.28%26,408,4080.54
Aug 26, 202623.6824.2423.6023.6823.68+0.85%21,501,1290.43
Aug 25, 202623.9824.1223.1223.4823.48-1.76%28,776,9750.57
Aug 24, 202623.3024.1422.9623.9023.90+3.11%41,409,0270.82