Canada markets close in 5 hours 41 minutes

China Hongqiao Group Limited (H0Q.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.4355-0.0070 (-0.49%)
As of 08:10AM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20241.43551.43551.43551.43551.43553,050
Jun 05, 20241.44251.44251.44251.44251.4425-
Jun 04, 20241.50301.50301.50301.50301.5030-
Jun 03, 20241.48301.48301.48301.48301.4830-
May 31, 20241.47001.47001.47001.47001.4700-
May 30, 20241.44551.47101.44551.47101.4710-
May 29, 20241.42151.42151.42151.42151.4215-
May 28, 20241.39901.39901.39901.39901.3990-
May 27, 20241.42001.42001.36951.36951.36953,050
May 24, 20241.33751.33751.33751.33751.3375-
May 23, 20241.30151.30151.30151.30151.3015-
May 22, 20241.30001.40001.30001.40001.40001,100
May 22, 20240.29 Dividend
May 21, 20241.35301.35301.35301.35301.0630-
May 20, 20241.39251.39251.39251.39251.0940-
May 17, 20241.33451.33451.33451.33451.0485-
May 16, 20241.35151.35151.35151.35151.0618-
May 15, 20241.32851.32851.32851.32851.0438-
May 14, 20241.33751.46801.33751.46801.1534470
May 13, 20241.35051.38701.35051.38701.08974,429
May 10, 20241.31551.31551.31551.31551.0335-
May 09, 20241.31601.31601.31601.31601.0339-
May 08, 20241.30401.30401.30401.30401.0245-
May 07, 20241.29001.29001.29001.29001.0135-
May 06, 20241.29401.29401.29401.29401.0166-
May 03, 20241.27101.43801.27101.37651.08153,400
May 02, 20241.27251.38201.27251.33001.044919,197
Apr 30, 20241.28051.28051.28051.28051.0060-
Apr 29, 20241.22001.29901.22001.29901.02061,200
Apr 26, 20241.25101.25101.25101.25100.9829-
Apr 25, 20241.24551.24551.24551.24550.9785-
Apr 24, 20241.17651.17651.17651.17650.9243-
Apr 23, 20241.10151.10151.10151.10150.8654-
Apr 22, 20241.24001.24001.18001.23600.97117,069
Apr 19, 20241.10051.11401.10051.11400.8752-
Apr 18, 20241.10051.10051.10051.10050.8646-
Apr 17, 20241.13201.18001.13201.18000.9271400
Apr 16, 20241.13801.13801.13801.13800.8941-
Apr 15, 20241.16301.16301.16301.16300.9137-
Apr 12, 20241.16501.20001.16501.20000.94281,750
Apr 11, 20241.09101.09101.09101.09100.8572-
Apr 10, 20241.09101.09101.09101.09100.8572-
Apr 09, 20241.07051.07051.07051.07050.8411-
Apr 08, 20241.09151.09151.09101.09100.85721,200
Apr 05, 20241.04851.04851.04851.04850.8238-
Apr 04, 20241.07401.07401.07401.07400.8438-
Apr 03, 20241.07601.07601.07601.07600.8454-
Apr 02, 20241.02251.02251.02251.02250.8033-
Mar 28, 20241.00101.00901.00101.00900.7927-
Mar 27, 20240.95280.95280.95280.95280.7486-
Mar 26, 20240.94140.95640.94140.95640.7514-
Mar 25, 20240.94840.94840.94840.94840.7451-
Mar 22, 20240.83580.83580.83580.83580.6567-
Mar 21, 20240.86200.86200.86200.86200.6772-
Mar 20, 20240.80960.80960.80960.80960.6361-
Mar 19, 20240.79860.81300.79860.81300.6387-
Mar 18, 20240.81120.81120.81120.81120.6373-
Mar 15, 20240.79960.79960.79960.79960.6282-
Mar 14, 20240.78920.78920.78920.78920.6200-
Mar 13, 20240.79480.79480.79480.79480.6244-
Mar 12, 20240.77440.77440.77440.77440.6084-
Mar 11, 20240.77300.77300.77300.77300.6073-
Mar 08, 20240.79000.79000.79000.79000.6207-
Mar 07, 20240.75400.76280.75400.76280.5993-
Mar 06, 20240.72820.72820.72820.72820.5721-
Mar 05, 20240.68860.68860.68860.68860.5410-
Mar 04, 20240.69540.69540.69540.69540.5463-
Mar 01, 20240.70240.70240.70240.70240.5518-
Feb 29, 20240.68240.68240.68240.68240.5361-
Feb 28, 20240.68540.68540.68540.68540.5385-
Feb 27, 20240.69680.69680.69680.69680.5474-
Feb 26, 20240.68860.70040.68860.70040.5503-
Feb 23, 20240.70440.70440.70440.70440.5534-
Feb 22, 20240.70400.70400.70400.70400.5531-
Feb 21, 20240.69480.69480.69480.69480.5459-
Feb 20, 20240.68480.68480.68480.68480.5380-
Feb 19, 20240.67480.67480.67480.67480.5302-
Feb 16, 20240.65680.65680.65680.65680.5160-
Feb 15, 20240.65000.65000.65000.65000.5107-
Feb 14, 20240.65000.65000.65000.65000.5107-
Feb 13, 20240.65000.65000.65000.65000.5107-
Feb 12, 20240.65000.65000.65000.65000.5107-
Feb 09, 20240.65000.65000.65000.65000.5107-
Feb 08, 20240.65580.65580.65580.65580.5152-
Feb 07, 20240.65780.65780.65780.65780.5168-
Feb 06, 20240.65000.65000.65000.65000.5107-
Feb 05, 20240.65000.65000.65000.65000.5107-
Feb 02, 20240.65000.65000.65000.65000.5107-
Feb 01, 20240.65000.65000.65000.65000.5107-
Jan 31, 20240.65000.65000.65000.65000.5107-
Jan 30, 20240.65480.65480.65480.65480.5145-
Jan 29, 20240.65540.65540.65540.65540.5149-
Jan 26, 20240.65860.65860.65860.65860.5174-
Jan 25, 20240.65440.68000.65440.68000.5342500
Jan 24, 20240.63060.64320.63060.64320.5053-
Jan 23, 20240.60540.60540.60540.60540.4756-
Jan 22, 20240.62000.62000.62000.62000.4871-
Jan 19, 20240.61680.61780.61680.61780.4854-
Jan 18, 20240.63200.63200.63060.63060.4954-
Jan 17, 20240.62060.67080.62060.67080.52702,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...