3DG Holdings (International) Limited - 2882.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	0.55	0.55	0.55	0.55	0.55	82
January 19, 2026	0.52	0.52	0.52	0.52	0.52	1,041
January 16, 2026	0.5	0.52	0.52	0.52	0.49	97,774
January 15, 2026	0.51	0.53	0.53	0.53	0.51	55,495
January 14, 2026	0.55	0.55	0.55	0.55	0.55	16,500
January 13, 2026	0.59	0.56	0.56	0.62	0.56	109,162
January 12, 2026	0.53	0.52	0.52	0.53	0.52	75,607
January 09, 2026	0.52	0.52	0.52	0.52	0.52	20,574
January 08, 2026	0.5	0.51	0.51	0.51	0.5	14,001
January 07, 2026	0.51	0.51	0.51	0.51	0.51	0
January 06, 2026	0.51	0.51	0.51	0.51	0.51	0
January 05, 2026	0.5	0.5	0.5	0.5	0.5	70,000
January 02, 2026	0.52	0.5	0.5	0.52	0.5	231,369
December 31, 2025	0.52	0.52	0.52	0.52	0.52	20,000
December 30, 2025	0.53	0.53	0.53	0.53	0.52	227,391
December 29, 2025	0.53	0.53	0.53	0.53	0.53	1,106
December 24, 2025	0.53	0.53	0.53	0.53	0.52	103,558
December 23, 2025	0.52	0.53	0.53	0.53	0.52	14,746
December 22, 2025	0.55	0.55	0.55	0.55	0.55	0
December 19, 2025	0.55	0.55	0.55	0.55	0.55	0
December 18, 2025	0.55	0.55	0.55	0.55	0.55	0
December 17, 2025	0.55	0.55	0.55	0.55	0.55	0
December 16, 2025	0.53	0.55	0.55	0.55	0.53	8,789
December 15, 2025	0.57	0.56	0.56	0.57	0.56	5,123
December 12, 2025	0.56	0.56	0.56	0.56	0.56	704,700
December 11, 2025	0.53	0.53	0.53	0.53	0.53	3,500
December 10, 2025	0.53	0.53	0.53	0.54	0.52	105,500
December 09, 2025	0.5	0.54	0.54	0.55	0.5	110,115
December 08, 2025	0.55	0.55	0.55	0.55	0.55	20,000
December 05, 2025	0.55	0.55	0.55	0.6	0.53	35,125
December 04, 2025	0.57	0.57	0.57	0.57	0.57	0
December 03, 2025	0.57	0.57	0.57	0.57	0.57	0
December 02, 2025	0.57	0.57	0.57	0.57	0.57	0
December 01, 2025	0.57	0.57	0.57	0.57	0.57	6,230
November 28, 2025	0.55	0.57	0.57	0.57	0.55	286,312
November 27, 2025	0.56	0.56	0.56	0.56	0.56	5,000
November 26, 2025	0.56	0.57	0.57	0.6	0.53	115,002
November 25, 2025	0.56	0.58	0.58	0.6	0.56	55,294
November 24, 2025	0.55	0.6	0.6	0.6	0.55	107,506
November 21, 2025	0.56	0.58	0.58	0.58	0.55	70,000
November 20, 2025	0.58	0.58	0.58	0.58	0.58	0
November 19, 2025	0.58	0.58	0.58	0.58	0.58	615
November 18, 2025	0.58	0.58	0.58	0.58	0.58	15,000
November 17, 2025	0.63	0.59	0.59	0.63	0.55	170,246
November 14, 2025	0.6	0.6	0.6	0.6	0.6	10,000
November 13, 2025	0.59	0.6	0.6	0.6	0.59	9,569
November 12, 2025	0.59	0.6	0.6	0.6	0.59	35,000
November 11, 2025	0.62	0.61	0.61	0.62	0.58	145,187
November 10, 2025	0.66	0.66	0.66	0.66	0.66	25,000
November 07, 2025	0.66	0.66	0.66	0.66	0.66	453
November 06, 2025	0.66	0.66	0.66	0.66	0.66	20
November 05, 2025	0.66	0.66	0.66	0.66	0.66	82
November 04, 2025	0.66	0.66	0.66	0.66	0.66	820
November 03, 2025	0.64	0.66	0.66	0.67	0.64	15,000
October 31, 2025	0.64	0.64	0.64	0.64	0.64	15,709
October 30, 2025	0.62	0.62	0.62	0.62	0.62	20,004
October 28, 2025	0.62	0.63	0.63	0.63	0.62	32,120
October 27, 2025	0.63	0.64	0.64	0.64	0.63	60,000
October 24, 2025	0.64	0.64	0.64	0.64	0.64	0
October 23, 2025	0.64	0.64	0.64	0.64	0.64	94,780

3DG Holdings (International) Limited (2882.HK) HKSE