China Hongqiao Group Ltd (1378.HK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	23.56	24.36	23.46	24.18	+2.63%	41,196,509
2026-08-06	23.94	24.08	23.34	23.56	-2.00%	37,129,237
2026-08-05	23.58	24.16	23.50	24.04	+2.30%	47,877,948
2026-08-04	22.84	23.50	22.60	23.50	+2.35%	38,009,690
2026-08-03	23.80	23.90	22.66	22.96	-6.44%	67,204,893
2026-07-31	23.94	24.76	23.60	24.54	+2.08%	41,117,733
2026-07-30	24.00	24.56	23.76	24.04	+1.01%	39,643,730
2026-07-29	23.42	23.96	23.22	23.80	+3.48%	33,393,226
2026-07-28	23.08	23.14	22.34	23.00	-0.86%	46,575,180
2026-07-27	23.30	23.54	23.04	23.20	-0.43%	22,553,459
2026-07-24	23.72	23.78	22.96	23.30	-2.67%	39,716,978
2026-07-23	23.22	24.72	23.00	23.94	+3.37%	70,137,298
2026-07-22	22.40	23.42	22.40	23.16	+2.21%	41,421,641
2026-07-21	22.64	22.92	21.88	22.66	+0.00%	37,709,136
2026-07-20	22.20	22.88	22.00	22.66	+2.53%	58,363,275
2026-07-17	22.84	22.88	21.54	22.10	-3.32%	47,375,043
2026-07-16	23.16	23.44	22.72	22.86	-1.30%	46,123,043
2026-07-15	23.20	23.36	22.44	23.16	+0.70%	77,608,018
2026-07-14	21.50	23.28	20.98	23.00	+7.08%	110,413,179
2026-07-13	21.30	21.96	20.80	21.48	+3.57%	66,636,451
2026-07-10	20.40	21.32	20.06	20.74	+3.08%	43,365,174
2026-07-09	20.80	20.82	19.57	20.12	-4.19%	39,716,509
2026-07-08	21.18	21.50	20.92	21.00	+0.38%	32,048,142
2026-07-07	21.54	21.82	20.72	20.92	-2.70%	57,702,159
2026-07-06	21.00	22.26	20.82	21.50	+2.97%	102,495,464
2026-07-03	20.26	21.10	20.26	20.88	+4.40%	45,910,248
2026-07-02	20.10	20.36	19.74	20.00	-0.30%	43,418,440
2026-06-30	20.18	20.52	19.62	20.06	-2.81%	40,256,998
2026-06-29	20.14	20.88	20.02	20.64	+2.48%	39,275,350
2026-06-26	20.70	20.90	19.93	20.14	-2.42%	38,583,526
2026-06-25	21.58	21.74	20.24	20.64	-5.23%	66,296,971
2026-06-24	22.26	22.26	21.42	21.78	-1.18%	34,890,391
2026-06-23	22.80	23.04	21.84	22.04	-3.16%	61,518,074
2026-06-22	22.80	23.02	21.52	22.76	+0.09%	79,816,456
2026-06-18	23.42	23.94	22.26	22.74	-4.29%	108,319,406
2026-06-17	24.06	24.44	23.34	23.76	-1.98%	108,507,810
2026-06-16	25.80	25.98	23.88	24.24	-7.13%	113,905,856
2026-06-15	27.82	27.92	25.92	26.10	-3.19%	59,354,434
2026-06-12	27.40	27.80	26.72	26.96	+0.60%	38,577,112
2026-06-11	26.44	27.02	26.10	26.80	+0.83%	39,173,125
2026-06-10	26.28	26.74	25.56	26.58	-0.75%	58,243,223
2026-06-09	26.78	27.12	25.94	26.78	+0.00%	38,755,732
2026-06-08	25.66	26.82	24.88	26.78	+0.98%	95,536,100
2026-06-05	27.24	27.46	26.42	26.52	-2.86%	82,944,106
2026-06-04	28.76	28.76	26.82	27.30	-5.21%	65,343,982
2026-06-03	28.98	28.98	28.28	28.80	-0.62%	47,189,914
2026-06-02	28.88	29.88	28.60	28.98	+1.47%	44,447,132
2026-06-01	28.02	28.70	27.72	28.56	+1.93%	34,371,463
2026-05-29	29.30	29.30	27.68	28.02	-2.71%	105,253,926
2026-05-28	30.20	30.20	28.66	28.80	-5.39%	45,889,730
2026-05-27	31.34	31.48	30.20	30.44	-1.93%	24,981,140
2026-05-26	29.62	31.30	28.60	31.04	+4.79%	50,183,706
2026-05-22	30.00	30.20	29.38	29.62	-4.08%	23,138,248
2026-05-21	32.36	32.36	30.70	30.88	-2.46%	41,123,708
2026-05-20	31.08	31.78	30.64	31.66	+2.99%	29,699,101
2026-05-19	30.70	30.96	30.00	30.74	-0.52%	51,697,718
2026-05-18	31.46	31.46	30.44	30.90	-1.78%	47,320,207
2026-05-15	33.60	33.62	31.42	31.46	-5.92%	59,245,184
2026-05-14	34.60	34.66	33.16	33.44	-1.53%	36,101,152
2026-05-13	33.38	33.96	33.24	33.96	+1.86%	29,958,993
2026-05-12	33.58	33.92	32.92	33.34	+0.48%	34,454,167
2026-05-11	33.66	34.06	32.94	33.18	-2.41%	48,222,063
2026-05-08	32.72	34.00	32.72	34.00	+1.67%	49,479,710
2026-05-07	34.02	34.24	32.82	33.44	-0.36%	48,518,912
2026-05-06	32.98	33.74	32.20	33.56	+1.33%	69,597,279
2026-05-05	33.12	33.14	32.38	33.12	-0.12%	12,737,468
2026-05-04	33.32	33.64	32.88	33.16	+1.47%	25,028,735
2026-04-30	33.48	33.66	32.50	32.68	-4.67%	72,065,539
2026-04-29	33.34	34.50	33.30	34.28	+2.82%	46,884,028
2026-04-28	33.76	34.28	33.20	33.34	-4.85%	78,610,298
2026-04-27	35.98	35.98	34.70	35.04	-3.74%	44,900,411
2026-04-24	35.30	36.44	35.12	36.40	+2.71%	32,963,452
2026-04-23	36.56	36.76	35.00	35.44	-2.37%	34,245,951
2026-04-22	36.66	37.08	36.04	36.30	-2.21%	29,581,089
2026-04-21	37.30	37.90	36.86	37.12	-0.48%	21,915,373
2026-04-20	38.00	38.00	36.52	37.30	-1.58%	32,931,203
2026-04-17	38.24	38.96	37.62	37.90	-2.97%	33,462,032
2026-04-16	38.82	39.32	38.80	39.06	+2.14%	21,561,488
2026-04-15	39.04	39.28	38.04	38.24	-2.05%	21,721,913
2026-04-14	38.64	39.42	38.34	39.04	+4.05%	24,246,934
2026-04-13	38.00	38.16	37.20	37.52	-2.19%	23,520,391
2026-04-10	39.30	39.86	37.84	38.36	-2.39%	45,596,193
2026-04-09	37.42	39.36	37.32	39.30	+5.19%	55,195,833
2026-04-08	38.00	38.40	37.30	37.36	+1.85%	42,992,373
2026-04-02	36.50	37.68	36.06	36.68	+0.88%	41,079,905
2026-04-01	35.90	36.62	35.56	36.36	+4.60%	43,771,242
2026-03-31	35.94	36.12	34.14	34.76	-2.85%	53,204,872
2026-03-30	36.74	36.78	34.82	35.78	+3.71%	71,341,455
2026-03-27	33.78	34.94	33.30	34.50	+2.13%	34,927,287
2026-03-26	35.00	35.02	33.28	33.78	-3.21%	55,244,766
2026-03-25	35.10	35.20	34.06	34.90	+2.53%	55,752,793
2026-03-24	32.30	34.10	32.24	34.04	+7.38%	71,823,783
2026-03-23	31.60	32.46	30.10	31.70	-8.12%	162,021,780
2026-03-20	34.30	35.56	34.00	34.50	-0.81%	43,732,577
2026-03-19	36.66	36.94	34.44	34.78	-6.66%	87,793,552
2026-03-18	37.72	37.84	36.20	37.26	-0.53%	37,156,725
2026-03-17	39.18	39.30	37.40	37.46	-3.25%	39,244,110
2026-03-16	39.80	39.86	37.14	38.72	-2.02%	42,018,402
2026-03-13	40.32	40.60	39.36	39.52	-1.30%	51,501,569
2026-03-12	38.84	40.40	38.82	40.04	+3.95%	43,426,625
2026-03-11	37.70	38.78	37.54	38.52	+2.72%	34,659,575
2026-03-10	37.24	37.78	36.84	37.50	-0.53%	25,962,792
2026-03-09	38.10	38.18	37.00	37.70	-1.52%	49,677,025
2026-03-06	39.48	39.48	37.10	38.28	-3.04%	58,802,458
2026-03-05	40.22	41.20	39.22	39.48	+1.44%	65,830,259
2026-03-04	36.78	38.92	36.78	38.92	+6.05%	54,635,951
2026-03-03	38.18	38.60	36.38	36.70	-3.42%	36,145,209
2026-03-02	36.06	38.34	35.78	38.00	+7.16%	59,349,391
2026-02-27	36.40	37.20	35.44	35.46	-1.66%	40,276,360
2026-02-26	37.18	37.24	36.02	36.06	-1.74%	22,326,165
2026-02-25	36.90	37.20	35.90	36.70	+1.89%	31,673,855
2026-02-24	37.30	37.30	35.40	36.02	-3.43%	27,733,698
2026-02-23	37.40	38.08	36.98	37.30	+2.47%	13,812,550
2026-02-20	37.20	37.38	36.08	36.40	-0.55%	12,821,291
2026-02-16	35.50	36.94	35.30	36.60	+3.92%	9,471,494
2026-02-13	37.00	37.10	34.58	35.22	-5.37%	51,114,846
2026-02-12	37.02	37.74	36.52	37.22	+1.36%	22,272,805
2026-02-11	36.88	37.16	36.20	36.72	-0.43%	26,442,566
2026-02-10	35.66	36.90	35.66	36.88	+4.48%	44,331,405
2026-02-09	35.38	35.68	34.84	35.30	+2.32%	22,771,065
2026-02-06	33.90	34.80	33.02	34.50	-1.37%	45,234,287
2026-02-05	35.14	35.74	33.58	34.98	-2.35%	36,015,999
2026-02-04	35.36	36.18	35.18	35.82	+1.47%	30,426,298
2026-02-03	35.42	36.00	34.24	35.30	+1.26%	66,166,861
2026-02-02	34.28	36.12	33.90	34.86	-3.49%	65,153,670
2026-01-30	38.58	38.86	36.12	36.12	-9.29%	65,951,209
2026-01-29	40.66	41.36	38.34	39.82	-0.99%	58,461,349
2026-01-28	38.00	40.38	37.60	40.22	+7.31%	59,408,367
2026-01-27	37.38	37.92	36.32	37.48	+2.52%	42,539,034
2026-01-26	36.38	37.24	36.12	36.56	+1.95%	28,119,179
2026-01-23	35.98	36.24	35.34	35.86	+1.24%	28,643,432
2026-01-22	36.94	37.12	35.28	35.42	-3.01%	36,160,020
2026-01-21	35.50	36.60	35.20	36.52	+2.76%	30,740,331
2026-01-20	35.54	35.86	33.88	35.54	-0.28%	45,289,163
2026-01-19	35.64	36.02	34.80	35.64	+1.42%	28,339,403
2026-01-16	36.00	36.90	34.88	35.14	-1.51%	37,345,933
2026-01-15	36.10	36.84	34.64	35.68	-1.22%	46,967,676
2026-01-14	36.40	36.62	35.50	36.12	+0.78%	39,557,161
2026-01-13	35.56	36.18	34.50	35.84	+1.41%	45,469,621
2026-01-12	35.04	35.84	34.38	35.34	+1.79%	40,733,188
2026-01-09	34.36	35.24	33.72	34.72	+1.11%	35,427,062
2026-01-08	35.28	35.28	33.86	34.34	-3.27%	40,729,051
2026-01-07	35.80	36.98	35.32	35.50	+0.68%	43,198,031
2026-01-06	34.28	35.94	33.96	35.26	+6.14%	79,225,762
2026-01-05	34.62	35.18	32.98	33.22	-2.35%	70,621,273
2026-01-02	32.90	34.10	32.66	34.02	+4.29%	18,968,251
2025-12-31	32.66	33.20	32.36	32.62	+0.00%	15,392,641
2025-12-30	31.00	32.78	30.84	32.62	+2.71%	34,323,067
2025-12-29	33.38	33.76	31.60	31.76	-1.73%	32,666,778
2025-12-24	31.84	32.46	31.28	32.32	+2.34%	19,667,412
2025-12-23	32.50	32.66	31.32	31.58	-1.50%	24,206,729
2025-12-22	32.30	32.66	31.64	32.06	+1.14%	29,548,145
2025-12-19	32.02	32.20	30.94	31.70	+0.63%	56,168,835
2025-12-18	31.54	31.78	31.08	31.50	-0.13%	20,288,009
2025-12-17	31.04	31.90	31.00	31.54	+1.61%	21,481,589
2025-12-16	31.88	32.00	29.90	31.04	-2.82%	46,668,117
2025-12-15	32.50	32.72	31.66	31.94	-2.26%	28,688,842
2025-12-12	32.40	32.76	31.66	32.68	+4.21%	37,845,465
2025-12-11	32.50	32.76	31.22	31.36	-2.00%	29,441,700
2025-12-10	31.56	32.06	31.06	32.00	+2.11%	30,928,570
2025-12-09	32.62	32.62	31.00	31.34	-3.87%	39,427,735
2025-12-08	33.58	33.60	32.30	32.60	-3.38%	58,061,067
2025-12-05	33.18	33.74	33.08	33.74	+2.24%	60,383,180
2025-12-04	33.86	34.32	32.58	33.00	+0.18%	39,291,055
2025-12-03	32.00	33.40	31.74	32.94	+2.30%	31,904,040
2025-12-02	31.92	32.24	31.62	32.20	+1.32%	28,185,839
2025-12-01	31.50	32.14	31.06	31.78	+2.98%	40,633,060
2025-11-28	30.72	31.04	30.22	30.86	+0.65%	23,544,838
2025-11-27	30.94	31.12	30.30	30.66	+2.47%	30,890,350
2025-11-26	30.60	30.80	29.82	29.92	-1.97%	35,508,977
2025-11-25	30.60	31.34	30.24	30.52	+2.90%	53,658,953
2025-11-24	29.82	30.10	29.04	29.66	+0.47%	43,896,362
2025-11-21	30.00	30.22	29.22	29.52	-3.78%	45,891,133
2025-11-20	30.72	31.68	30.16	30.68	+0.20%	67,034,930
2025-11-19	30.58	30.84	30.10	30.62	+0.72%	44,121,703
2025-11-18	29.80	30.82	29.66	30.40	-5.88%	577,405,411
2025-11-17	33.20	33.52	32.00	32.30	-3.64%	58,633,524
2025-11-14	34.10	34.80	33.48	33.52	-3.95%	36,041,696
2025-11-13	34.04	35.10	33.88	34.90	+2.53%	36,781,923
2025-11-12	32.80	34.26	32.22	34.04	+5.06%	41,424,585
2025-11-11	32.50	33.16	31.80	32.40	+1.50%	28,680,726
2025-11-10	32.40	32.72	31.32	31.92	-1.24%	38,238,539
2025-11-07	31.88	32.88	31.80	32.32	-0.31%	32,093,760
2025-11-06	29.78	32.64	29.52	32.42	+9.90%	47,388,948
2025-11-05	28.68	29.76	28.30	29.50	-0.61%	26,340,983
2025-11-04	30.42	30.74	29.24	29.68	-2.43%	35,882,553
2025-11-03	29.66	30.80	28.82	30.42	+3.05%	39,182,712
2025-10-31	29.78	30.36	29.30	29.52	-1.34%	30,578,726
2025-10-30	28.66	30.04	28.60	29.92	+8.17%	51,779,769
2025-10-28	28.58	28.96	27.42	27.66	-3.35%	26,761,866
2025-10-27	27.88	28.96	27.36	28.62	+3.25%	26,364,414
2025-10-24	27.10	27.76	26.84	27.72	+4.29%	32,248,771
2025-10-23	25.50	26.94	25.44	26.58	+4.48%	43,250,665
2025-10-22	24.90	25.52	24.16	25.44	+0.39%	31,231,731
2025-10-21	25.80	26.22	25.22	25.34	+0.00%	33,570,172
2025-10-20	25.94	26.08	25.02	25.34	+0.32%	29,494,840
2025-10-17	26.42	26.62	25.04	25.26	-3.00%	30,944,896
2025-10-16	26.20	26.98	25.76	26.04	+0.54%	31,010,486
2025-10-15	25.60	26.00	24.88	25.90	+2.45%	37,561,302
2025-10-14	26.58	27.60	25.06	25.28	-4.10%	53,987,476
2025-10-13	25.06	26.44	25.06	26.36	+1.00%	33,062,908
2025-10-10	27.52	27.58	25.94	26.10	-5.98%	37,877,947
2025-10-09	27.30	28.02	26.80	27.76	+3.12%	36,216,413
2025-10-08	26.82	27.28	26.10	26.92	+1.51%	13,176,215
2025-10-06	26.64	27.36	26.46	26.52	-1.19%	7,933,425
2025-10-03	26.90	27.18	26.50	26.84	-0.81%	8,866,908
2025-10-02	26.42	27.26	26.18	27.06	+2.42%	14,442,429
2025-09-30	26.20	27.00	25.96	26.42	+1.85%	36,144,602
2025-09-29	25.06	26.12	24.74	25.94	+3.93%	30,547,667
2025-09-26	24.50	25.46	24.42	24.96	+0.97%	28,055,197
2025-09-25	25.96	26.08	24.62	24.72	-3.06%	41,723,950
2025-09-24	25.50	26.04	25.06	25.50	+0.24%	26,977,974
2025-09-23	26.24	26.46	24.90	25.44	-3.05%	34,750,085
2025-09-22	26.48	26.74	25.62	26.24	-0.83%	21,722,241
2025-09-19	25.30	26.64	25.26	26.46	+4.67%	40,097,639
2025-09-18	25.48	25.84	25.00	25.28	-2.02%	30,034,045
2025-09-17	25.84	25.96	25.04	25.80	-0.15%	31,355,716
2025-09-16	26.88	26.90	24.86	25.84	-2.86%	44,403,240
2025-09-15	26.90	27.04	26.34	26.60	-0.89%	21,893,397
2025-09-12	25.70	26.84	25.70	26.84	+7.02%	43,001,689
2025-09-11	24.26	25.44	24.20	25.08	+3.64%	36,405,408
2025-09-10	23.92	24.42	23.70	24.20	+1.00%	26,597,277
2025-09-09	24.72	24.94	23.76	23.96	-2.60%	38,149,279
2025-09-08	25.02	25.36	24.38	24.60	-1.44%	28,960,543
2025-09-05	23.94	25.02	23.88	24.96	+5.14%	30,942,650
2025-09-04	25.32	25.48	23.56	23.74	-6.17%	66,463,504
2025-09-03	24.86	25.56	24.68	25.30	+1.77%	35,011,449
2025-09-02	25.70	26.02	24.60	24.86	-3.27%	89,875,961
2025-09-01	25.74	25.96	25.66	25.70	+1.02%	41,009,244
2025-08-29	25.48	25.72	25.44	25.44	+0.95%	33,834,373
2025-08-28	25.20	25.42	25.16	25.20	+0.00%	40,856,253
2025-08-27	24.96	25.56	24.96	25.20	+1.12%	37,365,556
2025-08-26	24.72	25.38	24.62	24.92	+1.55%	35,042,953
2025-08-25	25.20	25.60	24.42	24.54	-0.41%	43,602,829
2025-08-22	24.48	24.72	24.16	24.64	+2.24%	46,621,523
2025-08-21	24.08	24.66	23.86	24.10	+1.69%	43,240,140
2025-08-20	23.48	24.22	23.22	23.70	+0.68%	31,719,230
2025-08-19	23.40	24.00	23.38	23.54	+1.29%	27,518,929
2025-08-18	23.36	23.80	22.10	23.24	-0.60%	58,096,818
2025-08-15	22.30	23.46	22.24	23.38	+4.47%	29,339,642
2025-08-14	22.84	23.10	22.30	22.38	-2.01%	27,599,740
2025-08-13	22.38	23.04	22.38	22.84	+2.70%	24,879,008
2025-08-12	22.32	22.56	21.92	22.24	+0.18%	17,678,014
2025-08-11	22.82	23.00	22.08	22.20	-2.03%	19,232,100
2025-08-08	21.78	22.72	21.70	22.66	+3.75%	30,806,692
2025-08-07	21.54	21.98	21.38	21.84	+1.30%	19,828,926
2025-08-06	21.22	21.66	21.14	21.56	+1.22%	17,312,301
2025-08-05	20.94	21.40	20.60	21.30	+1.72%	22,094,515
2025-08-04	20.14	20.98	20.06	20.94	+2.90%	25,211,773
2025-08-01	20.75	20.85	20.00	20.35	-2.16%	34,246,380

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+25.01%). Worst month: Apr (-11.60%). Based on 2 years of daily data (2025–2026).

Jan+10.12%
Feb-1.00%
Mar+8.24%
Apr-11.60%
May-8.38%
Jun-0.67%
Jul+18.68%
Aug+25.01%
Sep+2.80%
Oct+9.09%
Nov+1.45%
Dec+2.64%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is China Hongqiao Group Ltd's (1378.HK) latest close?

24.18 on 2026-08-07, from the Closelook data lake's daily price record.

What is 1378.HK's 52-week high and low?

41.36 high and 19.57 low over the trailing 52 weeks, as of 2026-08-07.

What is China Hongqiao Group Ltd's strongest and weakest month historically?

Historically, 1378.HK's strongest calendar month has been Aug (average +25.01%) and its weakest Apr (average -11.60%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.