HKSE - Delayed Quote HKD

China Hanking Holdings Limited (3788.HK)

1.080 -0.040 (-3.57%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.140 1.150 1.080 1.080 1.080 1,309,000
Apr 25, 2024 1.070 1.140 1.070 1.120 1.120 1,520,000
Apr 24, 2024 1.140 1.160 1.090 1.110 1.110 1,662,000
Apr 23, 2024 1.160 1.160 1.100 1.150 1.150 1,144,000
Apr 22, 2024 1.210 1.210 1.130 1.150 1.150 374,000
Apr 19, 2024 1.170 1.200 1.170 1.180 1.180 849,000
Apr 18, 2024 1.160 1.190 1.120 1.170 1.170 1,112,000
Apr 17, 2024 1.220 1.250 1.130 1.160 1.160 1,608,000
Apr 16, 2024 1.210 1.230 1.160 1.220 1.220 520,000
Apr 15, 2024 1.310 1.330 1.200 1.200 1.200 2,403,000
Apr 12, 2024 1.250 1.370 1.250 1.310 1.310 3,838,000
Apr 11, 2024 1.300 1.300 1.230 1.240 1.240 1,525,000
Apr 10, 2024 1.200 1.350 1.200 1.290 1.290 5,476,000
Apr 9, 2024 1.180 1.200 1.140 1.190 1.190 1,568,000
Apr 8, 2024 1.130 1.180 1.100 1.170 1.170 3,678,000
Apr 5, 2024 1.130 1.140 1.110 1.130 1.130 696,000
Apr 3, 2024 1.050 1.180 1.050 1.130 1.130 3,828,000
Apr 2, 2024 0.970 1.030 0.940 1.020 1.020 3,196,000
Mar 28, 2024 0.910 0.940 0.900 0.920 0.920 1,199,000
Mar 27, 2024 0.920 0.920 0.880 0.920 0.920 958,000
Mar 26, 2024 0.970 0.980 0.900 0.920 0.920 2,068,000
Mar 25, 2024 1.030 1.050 0.980 1.000 1.000 2,433,000
Mar 22, 2024 1.100 1.100 1.000 1.060 1.060 1,699,000
Mar 21, 2024 1.100 1.150 1.050 1.100 1.100 3,594,000
Mar 20, 2024 1.010 1.190 1.010 1.050 1.050 6,506,000
Mar 19, 2024 0.980 1.010 0.960 0.990 0.990 1,871,000
Mar 18, 2024 0.900 1.050 0.900 0.980 0.980 6,602,000
Mar 15, 2024 0.820 0.900 0.820 0.900 0.900 2,921,000
Mar 14, 2024 0.830 0.830 0.820 0.820 0.820 567,000
Mar 13, 2024 0.830 0.850 0.830 0.830 0.830 750,000
Mar 12, 2024 0.870 0.880 0.820 0.830 0.830 1,137,000
Mar 11, 2024 0.830 0.890 0.820 0.860 0.860 3,700,000
Mar 8, 2024 0.830 0.830 0.800 0.810 0.810 1,305,000
Mar 7, 2024 0.820 0.850 0.810 0.810 0.810 1,846,000
Mar 6, 2024 0.800 0.830 0.800 0.800 0.800 535,000
Mar 5, 2024 0.810 0.810 0.790 0.800 0.800 282,000
Mar 4, 2024 0.790 0.810 0.790 0.810 0.810 571,000
Mar 1, 2024 0.790 0.800 0.790 0.790 0.790 163,000
Feb 29, 2024 0.790 0.790 0.790 0.790 0.790 81,000
Feb 28, 2024 0.750 0.770 0.750 0.760 0.760 421,000
Feb 27, 2024 0.770 0.780 0.770 0.780 0.780 43,000
Feb 26, 2024 0.750 0.780 0.750 0.780 0.780 747,000
Feb 23, 2024 0.710 0.750 0.710 0.750 0.750 732,000
Feb 22, 2024 0.720 0.750 0.690 0.710 0.710 2,456,000
Feb 21, 2024 0.730 0.750 0.720 0.720 0.720 287,000
Feb 20, 2024 0.730 0.730 0.730 0.730 0.730 217,000
Feb 19, 2024 0.720 0.750 0.720 0.740 0.740 723,000
Feb 16, 2024 0.680 0.730 0.680 0.700 0.700 1,577,000
Feb 15, 2024 0.700 0.700 0.680 0.680 0.680 268,000
Feb 14, 2024 0.690 0.690 0.690 0.690 0.690 -
Feb 9, 2024 0.690 0.690 0.690 0.690 0.690 -
Feb 8, 2024 0.690 0.700 0.650 0.670 0.670 186,000
Feb 7, 2024 0.700 0.700 0.660 0.680 0.680 245,000
Feb 6, 2024 0.680 0.730 0.670 0.680 0.680 690,000
Feb 5, 2024 0.690 0.690 0.670 0.670 0.670 526,000
Feb 2, 2024 0.710 0.720 0.690 0.690 0.690 469,000
Feb 1, 2024 0.720 0.720 0.720 0.720 0.720 100,000
Jan 31, 2024 0.730 0.740 0.710 0.710 0.710 135,000
Jan 30, 2024 0.740 0.740 0.740 0.740 0.740 26,000
Jan 29, 2024 0.750 0.750 0.730 0.740 0.740 495,000
Jan 26, 2024 0.780 0.800 0.750 0.750 0.750 1,110,000
Jan 25, 2024 0.700 0.730 0.700 0.730 0.730 419,000
Jan 24, 2024 0.700 0.720 0.680 0.720 0.720 965,000
Jan 23, 2024 0.720 0.720 0.700 0.700 0.700 1,191,000
Jan 22, 2024 0.750 0.750 0.710 0.710 0.710 710,000
Jan 19, 2024 0.770 0.790 0.760 0.760 0.760 2,702,000
Jan 18, 2024 0.760 0.790 0.760 0.770 0.770 166,000
Jan 17, 2024 0.780 0.780 0.760 0.760 0.760 387,000
Jan 16, 2024 0.790 0.800 0.780 0.780 0.780 133,000
Jan 15, 2024 0.760 0.760 0.760 0.760 0.760 -
Jan 12, 2024 0.760 0.770 0.750 0.760 0.760 519,000
Jan 11, 2024 0.790 0.790 0.790 0.790 0.790 -
Jan 10, 2024 0.800 0.800 0.800 0.790 0.790 16,000
Jan 9, 2024 0.770 0.800 0.760 0.790 0.790 401,000
Jan 8, 2024 0.780 0.800 0.780 0.780 0.780 553,000
Jan 5, 2024 0.820 0.830 0.780 0.780 0.780 658,000
Jan 4, 2024 0.830 0.860 0.820 0.820 0.820 316,000
Jan 3, 2024 0.860 0.860 0.820 0.830 0.830 518,000
Jan 2, 2024 0.810 0.860 0.800 0.860 0.860 1,149,000
Dec 29, 2023 0.780 0.810 0.780 0.800 0.800 133,000
Dec 28, 2023 0.800 0.840 0.780 0.780 0.780 867,000
Dec 27, 2023 0.760 0.820 0.760 0.780 0.780 695,000
Dec 22, 2023 0.780 0.780 0.760 0.770 0.770 67,000
Dec 21, 2023 0.790 0.790 0.790 0.790 0.790 2,000
Dec 20, 2023 0.770 0.770 0.770 0.770 0.770 -
Dec 19, 2023 0.760 0.760 0.760 0.760 0.760 -
Dec 18, 2023 0.760 0.760 0.760 0.760 0.760 -
Dec 15, 2023 0.790 0.800 0.760 0.760 0.760 63,000
Dec 14, 2023 0.760 0.760 0.750 0.750 0.750 148,000
Dec 13, 2023 0.790 0.790 0.740 0.750 0.750 116,000
Dec 12, 2023 0.790 0.800 0.760 0.760 0.760 164,000
Dec 11, 2023 0.780 0.780 0.760 0.770 0.770 105,000
Dec 8, 2023 0.770 0.780 0.750 0.780 0.780 92,000
Dec 7, 2023 0.800 0.800 0.750 0.770 0.770 307,000
Dec 6, 2023 0.830 0.830 0.800 0.810 0.810 25,000
Dec 5, 2023 0.830 0.830 0.830 0.830 0.830 -
Dec 4, 2023 0.820 0.850 0.790 0.830 0.830 1,785,000
Dec 1, 2023 0.810 0.810 0.790 0.790 0.790 91,000
Nov 30, 2023 0.800 0.800 0.790 0.790 0.790 247,000
Nov 29, 2023 0.820 0.820 0.780 0.780 0.780 610,000
Nov 28, 2023 0.770 0.770 0.760 0.770 0.770 80,000
Nov 27, 2023 0.790 0.790 0.790 0.790 0.790 1,000
Nov 24, 2023 0.760 0.790 0.760 0.760 0.760 106,000
Nov 23, 2023 0.780 0.780 0.760 0.760 0.760 142,000
Nov 22, 2023 0.810 0.780 0.780 0.780 0.780 63,000
Nov 21, 2023 0.790 0.840 0.790 0.800 0.800 2,781,000
Nov 20, 2023 0.790 0.790 0.760 0.760 0.760 162,000
Nov 17, 2023 0.750 0.750 0.750 0.750 0.750 7,000
Nov 16, 2023 0.790 0.790 0.720 0.750 0.750 102,000
Nov 15, 2023 0.810 0.880 0.800 0.800 0.800 357,000
Nov 14, 2023 0.710 0.810 0.710 0.800 0.800 1,742,000
Nov 13, 2023 0.700 0.700 0.700 0.700 0.700 -
Nov 10, 2023 0.700 0.700 0.690 0.700 0.700 77,000
Nov 9, 2023 0.690 0.700 0.690 0.700 0.700 279,000
Nov 8, 2023 0.700 0.700 0.690 0.690 0.690 254,000
Nov 7, 2023 0.700 0.710 0.700 0.700 0.700 101,000
Nov 6, 2023 0.700 0.700 0.690 0.700 0.700 91,000
Nov 3, 2023 0.700 0.700 0.680 0.700 0.700 370,000
Nov 2, 2023 0.690 0.700 0.680 0.700 0.700 275,000
Nov 1, 2023 0.700 0.700 0.680 0.700 0.700 174,000
Oct 31, 2023 0.700 0.720 0.680 0.710 0.710 532,000
Oct 30, 2023 0.640 0.700 0.640 0.690 0.690 671,000
Oct 27, 2023 0.640 0.700 0.640 0.690 0.690 396,000
Oct 26, 2023 0.650 0.650 0.620 0.640 0.640 234,891
Oct 25, 2023 0.630 0.650 0.610 0.650 0.650 281,000
Oct 24, 2023 0.630 0.630 0.620 0.620 0.620 358,000
Oct 20, 2023 0.630 0.650 0.630 0.650 0.650 470,000
Oct 19, 2023 0.650 0.660 0.640 0.640 0.640 2,151,000
Oct 18, 2023 0.660 0.680 0.640 0.660 0.660 521,000
Oct 17, 2023 0.660 0.660 0.650 0.660 0.660 150,000
Oct 16, 2023 0.650 0.660 0.640 0.650 0.650 376,000
Oct 13, 2023 0.650 0.650 0.630 0.650 0.650 223,000
Oct 12, 2023 0.660 0.660 0.620 0.650 0.650 257,000
Oct 11, 2023 0.630 0.660 0.630 0.660 0.660 256,000
Oct 10, 2023 0.630 0.630 0.610 0.630 0.630 292,000
Oct 9, 2023 0.670 0.670 0.630 0.630 0.630 6,000
Oct 6, 2023 0.660 0.660 0.660 0.660 0.660 98,000
Oct 5, 2023 0.020 Dividend
Oct 5, 2023 0.630 0.630 0.630 0.630 0.630 -
Oct 4, 2023 0.670 0.670 0.650 0.650 0.630 246,100
Oct 3, 2023 0.670 0.670 0.650 0.670 0.649 111,000
Sep 29, 2023 0.680 0.690 0.670 0.680 0.659 77,000
Sep 28, 2023 0.680 0.690 0.670 0.680 0.659 244,000
Sep 27, 2023 0.690 0.690 0.670 0.690 0.669 156,000
Sep 26, 2023 0.690 0.690 0.650 0.690 0.669 165,000
Sep 25, 2023 0.690 0.710 0.680 0.710 0.688 165,000
Sep 22, 2023 0.680 0.700 0.660 0.660 0.640 221,000
Sep 21, 2023 0.680 0.680 0.650 0.680 0.659 218,000
Sep 20, 2023 0.660 0.690 0.660 0.680 0.659 199,000
Sep 19, 2023 0.690 0.690 0.620 0.660 0.640 990,000
Sep 18, 2023 0.680 0.680 0.660 0.680 0.659 170,000
Sep 15, 2023 0.720 0.720 0.670 0.690 0.669 265,000
Sep 14, 2023 0.730 0.730 0.730 0.720 0.698 70,000
Sep 13, 2023 0.700 0.750 0.650 0.750 0.727 227,000
Sep 12, 2023 0.720 0.720 0.680 0.710 0.688 175,000
Sep 11, 2023 0.720 0.720 0.700 0.700 0.678 161,000
Sep 7, 2023 0.720 0.720 0.720 0.720 0.698 79,000
Sep 6, 2023 0.730 0.730 0.660 0.710 0.688 165,000
Sep 5, 2023 0.730 0.730 0.730 0.730 0.708 -
Sep 4, 2023 0.700 0.750 0.700 0.740 0.717 387,000
Aug 31, 2023 0.690 0.700 0.680 0.690 0.669 357,000
Aug 30, 2023 0.690 0.700 0.680 0.700 0.678 400,000
Aug 29, 2023 0.690 0.690 0.680 0.690 0.669 160,000
Aug 28, 2023 0.700 0.700 0.650 0.690 0.669 553,000
Aug 25, 2023 0.700 0.700 0.700 0.700 0.678 193,000
Aug 24, 2023 0.700 0.700 0.680 0.700 0.678 600,000
Aug 23, 2023 0.700 0.710 0.660 0.680 0.659 117,840
Aug 22, 2023 0.650 0.720 0.650 0.720 0.698 366,000
Aug 21, 2023 0.700 0.710 0.690 0.710 0.688 1,814,000
Aug 18, 2023 0.670 0.700 0.610 0.700 0.678 1,067,000
Aug 17, 2023 0.560 0.660 0.550 0.650 0.630 2,528,000
Aug 16, 2023 0.730 0.730 0.550 0.640 0.620 4,273,000
Aug 15, 2023 0.750 0.750 0.740 0.740 0.717 16,000
Aug 14, 2023 0.750 0.750 0.730 0.740 0.717 39,000
Aug 11, 2023 0.750 0.750 0.750 0.750 0.727 14,000
Aug 10, 2023 0.740 0.740 0.740 0.740 0.717 84,000
Aug 9, 2023 0.740 0.740 0.740 0.740 0.717 -
Aug 8, 2023 0.750 0.750 0.740 0.740 0.717 28,000
Aug 7, 2023 0.750 0.750 0.740 0.740 0.717 178,000
Aug 4, 2023 0.750 0.770 0.750 0.750 0.727 199,000
Aug 3, 2023 0.750 0.750 0.750 0.750 0.727 22,000
Aug 2, 2023 0.760 0.760 0.750 0.750 0.727 26,000
Aug 1, 2023 0.770 0.770 0.770 0.770 0.746 -
Jul 31, 2023 0.770 0.770 0.750 0.750 0.727 363,000
Jul 28, 2023 0.760 0.770 0.760 0.770 0.746 51,000
Jul 27, 2023 0.770 0.770 0.760 0.770 0.746 115,000
Jul 26, 2023 0.770 0.770 0.770 0.770 0.746 -
Jul 25, 2023 0.770 0.770 0.770 0.770 0.746 -
Jul 24, 2023 0.770 0.770 0.770 0.770 0.746 -
Jul 21, 2023 0.780 0.780 0.770 0.770 0.746 56,000
Jul 20, 2023 0.770 0.780 0.770 0.780 0.756 41,000
Jul 19, 2023 0.790 0.790 0.770 0.770 0.746 98,000
Jul 18, 2023 0.790 0.790 0.790 0.790 0.766 -
Jul 14, 2023 0.790 0.790 0.790 0.790 0.766 26,000
Jul 13, 2023 0.790 0.790 0.790 0.790 0.766 40,000
Jul 12, 2023 0.770 0.770 0.770 0.770 0.746 -
Jul 11, 2023 0.770 0.770 0.770 0.770 0.746 80,000
Jul 10, 2023 0.790 0.790 0.790 0.790 0.766 -
Jul 7, 2023 0.770 0.770 0.770 0.770 0.746 -
Jul 6, 2023 0.770 0.800 0.750 0.770 0.746 123,000
Jul 5, 2023 0.770 0.780 0.750 0.780 0.756 316,000
Jul 4, 2023 0.770 0.770 0.770 0.770 0.746 26,000
Jul 3, 2023 0.770 0.770 0.770 0.770 0.746 -
Jun 30, 2023 0.780 0.780 0.760 0.770 0.746 76,000
Jun 29, 2023 0.770 0.770 0.770 0.770 0.746 -
Jun 28, 2023 0.770 0.770 0.770 0.770 0.746 -
Jun 27, 2023 0.770 0.770 0.770 0.770 0.746 -
Jun 26, 2023 0.800 0.800 0.770 0.770 0.746 298,000
Jun 23, 2023 0.780 0.780 0.780 0.780 0.756 -
Jun 21, 2023 0.800 0.800 0.780 0.780 0.756 119,000
Jun 20, 2023 0.790 0.820 0.810 0.810 0.785 39,000
Jun 19, 2023 0.810 0.810 0.810 0.810 0.785 75,000
Jun 16, 2023 0.820 0.820 0.800 0.810 0.785 121,000
Jun 15, 2023 0.810 0.830 0.800 0.810 0.785 195,000
Jun 14, 2023 0.810 0.830 0.800 0.800 0.775 218,000
Jun 13, 2023 0.820 0.820 0.800 0.810 0.785 51,000
Jun 12, 2023 0.800 0.800 0.800 0.820 0.795 96,000
Jun 9, 2023 0.800 0.840 0.800 0.840 0.814 905,000
Jun 8, 2023 0.810 0.810 0.780 0.780 0.756 63,000
Jun 7, 2023 0.820 0.840 0.800 0.810 0.785 272,000
Jun 6, 2023 0.760 0.820 0.760 0.820 0.795 1,024,000
Jun 5, 2023 0.750 0.760 0.750 0.750 0.727 20,000
Jun 2, 2023 0.760 0.770 0.750 0.760 0.737 126,000
Jun 1, 2023 0.750 0.750 0.740 0.750 0.727 1,141,000
May 31, 2023 0.760 0.760 0.750 0.750 0.727 130,000
May 30, 2023 0.770 0.770 0.760 0.760 0.737 93,000
May 29, 2023 0.770 0.770 0.760 0.770 0.746 175,000
May 25, 2023 0.770 0.770 0.760 0.760 0.737 281,000
May 24, 2023 0.760 0.770 0.760 0.770 0.746 79,000
May 23, 2023 0.780 0.780 0.750 0.760 0.737 501,000
May 22, 2023 0.770 0.790 0.770 0.780 0.756 265,000
May 19, 2023 0.780 0.780 0.770 0.780 0.756 743,000
May 18, 2023 0.790 0.800 0.780 0.780 0.756 1,715,000
May 17, 2023 0.790 0.800 0.780 0.790 0.766 764,000
May 16, 2023 0.790 0.790 0.780 0.790 0.766 1,547,000
May 15, 2023 0.780 0.790 0.780 0.790 0.766 971,000
May 12, 2023 0.790 0.800 0.780 0.800 0.775 790,000
May 11, 2023 0.800 0.800 0.790 0.800 0.775 872,000
May 10, 2023 0.810 0.800 0.780 0.800 0.775 873,000
May 9, 2023 0.800 0.810 0.800 0.800 0.775 1,001,000
May 8, 2023 0.790 0.800 0.790 0.800 0.775 567,000
May 5, 2023 0.800 0.800 0.790 0.790 0.766 167,000
May 4, 2023 0.800 0.810 0.790 0.800 0.775 174,000
May 3, 2023 0.780 0.780 0.770 0.780 0.756 24,000
May 2, 2023 0.790 0.810 0.780 0.780 0.756 224,000
Apr 28, 2023 0.780 0.800 0.780 0.790 0.766 164,000
Apr 27, 2023 0.790 0.790 0.790 0.790 0.766 198,000
Apr 26, 2023 0.800 0.800 0.790 0.800 0.775 175,000

Related Tickers

0159.HK Brockman Mining Limited
0.100
+1.01%
 
HPG.VN Hoa Phat Group Joint Stock Company
28,400.00
-0.53%
 
1053.HK Chongqing Iron & Steel Company Limited
0.600
0.00%
 
2459.HK Sanergy Group Limited
3.470
0.00%