China Hongqiao Group Limited (H0Q.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | - |
| May 09, 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| May 08, 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| May 07, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 06, 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| May 03, 2024 | 1.2710 | 1.4380 | 1.2710 | 1.3765 | 1.3765 | 3,400 |
| May 02, 2024 | 1.2725 | 1.3820 | 1.2725 | 1.3300 | 1.3300 | 19,197 |
| Apr 30, 2024 | 1.2805 | 1.2805 | 1.2805 | 1.2805 | 1.2805 | - |
| Apr 29, 2024 | 1.2200 | 1.2990 | 1.2200 | 1.2990 | 1.2990 | 1,200 |
| Apr 26, 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| Apr 25, 2024 | 1.2455 | 1.2455 | 1.2455 | 1.2455 | 1.2455 | - |
| Apr 24, 2024 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | 1.1765 | - |
| Apr 23, 2024 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | 1.1015 | - |
| Apr 22, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2360 | 1.2360 | 7,069 |
| Apr 19, 2024 | 1.1005 | 1.1140 | 1.1005 | 1.1140 | 1.1140 | - |
| Apr 18, 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | - |
| Apr 17, 2024 | 1.1320 | 1.1800 | 1.1320 | 1.1800 | 1.1800 | 400 |
| Apr 16, 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| Apr 15, 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
| Apr 12, 2024 | 1.1650 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 1,750 |
| Apr 11, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Apr 10, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Apr 09, 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| Apr 08, 2024 | 1.0915 | 1.0915 | 1.0910 | 1.0910 | 1.0910 | 1,200 |
| Apr 05, 2024 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | - |
| Apr 04, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| Apr 03, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Apr 02, 2024 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | - |
| Mar 28, 2024 | 1.0010 | 1.0090 | 1.0010 | 1.0090 | 1.0090 | - |
| Mar 27, 2024 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | - |
| Mar 26, 2024 | 0.9414 | 0.9564 | 0.9414 | 0.9564 | 0.9564 | - |
| Mar 25, 2024 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | 0.9484 | - |
| Mar 22, 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
| Mar 21, 2024 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | 0.8620 | - |
| Mar 20, 2024 | 0.8096 | 0.8096 | 0.8096 | 0.8096 | 0.8096 | - |
| Mar 19, 2024 | 0.7986 | 0.8130 | 0.7986 | 0.8130 | 0.8130 | - |
| Mar 18, 2024 | 0.8112 | 0.8112 | 0.8112 | 0.8112 | 0.8112 | - |
| Mar 15, 2024 | 0.7996 | 0.7996 | 0.7996 | 0.7996 | 0.7996 | - |
| Mar 14, 2024 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | 0.7892 | - |
| Mar 13, 2024 | 0.7948 | 0.7948 | 0.7948 | 0.7948 | 0.7948 | - |
| Mar 12, 2024 | 0.7744 | 0.7744 | 0.7744 | 0.7744 | 0.7744 | - |
| Mar 11, 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
| Mar 08, 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| Mar 07, 2024 | 0.7540 | 0.7628 | 0.7540 | 0.7628 | 0.7628 | - |
| Mar 06, 2024 | 0.7282 | 0.7282 | 0.7282 | 0.7282 | 0.7282 | - |
| Mar 05, 2024 | 0.6886 | 0.6886 | 0.6886 | 0.6886 | 0.6886 | - |
| Mar 04, 2024 | 0.6954 | 0.6954 | 0.6954 | 0.6954 | 0.6954 | - |
| Mar 01, 2024 | 0.7024 | 0.7024 | 0.7024 | 0.7024 | 0.7024 | - |
| Feb 29, 2024 | 0.6824 | 0.6824 | 0.6824 | 0.6824 | 0.6824 | - |
| Feb 28, 2024 | 0.6854 | 0.6854 | 0.6854 | 0.6854 | 0.6854 | - |
| Feb 27, 2024 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | - |
| Feb 26, 2024 | 0.6886 | 0.7004 | 0.6886 | 0.7004 | 0.7004 | - |
| Feb 23, 2024 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | - |
| Feb 22, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| Feb 21, 2024 | 0.6948 | 0.6948 | 0.6948 | 0.6948 | 0.6948 | - |
| Feb 20, 2024 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | - |
| Feb 19, 2024 | 0.6748 | 0.6748 | 0.6748 | 0.6748 | 0.6748 | - |
| Feb 16, 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
| Feb 15, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 14, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 13, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 12, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 09, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 08, 2024 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | 0.6558 | - |
| Feb 07, 2024 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | 0.6578 | - |
| Feb 06, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 05, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 02, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Feb 01, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Jan 31, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Jan 30, 2024 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | 0.6548 | - |
| Jan 29, 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| Jan 26, 2024 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | 0.6586 | - |
| Jan 25, 2024 | 0.6544 | 0.6800 | 0.6544 | 0.6800 | 0.6800 | 500 |
| Jan 24, 2024 | 0.6306 | 0.6432 | 0.6306 | 0.6432 | 0.6432 | - |
| Jan 23, 2024 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | - |
| Jan 22, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| Jan 19, 2024 | 0.6168 | 0.6178 | 0.6168 | 0.6178 | 0.6178 | - |
| Jan 18, 2024 | 0.6320 | 0.6320 | 0.6306 | 0.6306 | 0.6306 | - |
| Jan 17, 2024 | 0.6206 | 0.6708 | 0.6206 | 0.6708 | 0.6708 | 2,346 |
| Jan 16, 2024 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | 0.6568 | - |
| Jan 15, 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | - |
| Jan 12, 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | - |
| Jan 11, 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| Jan 10, 2024 | 0.6472 | 0.6570 | 0.6472 | 0.6570 | 0.6570 | - |
| Jan 09, 2024 | 0.6472 | 0.6472 | 0.6472 | 0.6472 | 0.6472 | - |
| Jan 08, 2024 | 0.6444 | 0.6444 | 0.6444 | 0.6444 | 0.6444 | - |
| Jan 05, 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| Jan 04, 2024 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | 0.6710 | - |
| Jan 03, 2024 | 0.6886 | 0.7010 | 0.6886 | 0.7010 | 0.7010 | - |
| Jan 02, 2024 | 0.6986 | 0.6986 | 0.6986 | 0.6986 | 0.6986 | - |
| Dec 29, 2023 | 0.6996 | 0.6996 | 0.6996 | 0.6996 | 0.6996 | - |
| Dec 28, 2023 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | 0.7044 | - |
| Dec 27, 2023 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | 0.6892 | - |
| Dec 22, 2023 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | - |
| Dec 21, 2023 | 0.6882 | 0.6882 | 0.6882 | 0.6882 | 0.6882 | - |
| Dec 20, 2023 | 0.6872 | 0.7200 | 0.6872 | 0.7200 | 0.7200 | 3,000 |
| Dec 19, 2023 | 0.6692 | 0.6692 | 0.6672 | 0.6672 | 0.6672 | - |
| Dec 18, 2023 | 0.6634 | 0.6752 | 0.6634 | 0.6752 | 0.6752 | 4,000 |
| Dec 15, 2023 | 0.6682 | 0.6682 | 0.6682 | 0.6682 | 0.6682 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.