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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	0.63	0.63	0.63	0.63	0.62	70,280
October 21, 2025	0.64	0.65	0.65	0.68	0.62	11,701
October 20, 2025	0.68	0.63	0.63	0.68	0.62	49,467
October 17, 2025	0.67	0.65	0.65	0.68	0.62	105,700
October 16, 2025	0.66	0.69	0.69	0.69	0.66	26,000
October 15, 2025	0.67	0.67	0.67	0.67	0.67	10,164
October 14, 2025	0.69	0.64	0.64	0.69	0.64	44,571
October 13, 2025	0.65	0.64	0.64	0.67	0.64	305,123
October 10, 2025	0.68	0.68	0.68	0.7	0.68	104,299
October 09, 2025	0.71	0.68	0.68	0.71	0.68	55,444
October 08, 2025	0.71	0.72	0.72	0.73	0.71	80,082
October 06, 2025	0.73	0.7	0.7	0.73	0.69	67,050
October 03, 2025	0.68	0.68	0.68	0.68	0.68	492
October 02, 2025	0.67	0.68	0.68	0.68	0.67	30,287
September 30, 2025	0.65	0.68	0.68	0.68	0.65	41,681
September 29, 2025	0.7	0.7	0.7	0.7	0.7	5,082
September 26, 2025	0.67	0.69	0.69	0.69	0.67	40,006
September 25, 2025	0.7	0.7	0.7	0.7	0.7	0
September 24, 2025	0.69	0.7	0.7	0.7	0.68	150,000
September 23, 2025	0.71	0.71	0.71	0.71	0.7	91,641
September 22, 2025	0.7	0.74	0.74	0.74	0.7	22,173
September 19, 2025	0.7	0.7	0.7	0.7	0.7	125,211
September 18, 2025	0.74	0.74	0.74	0.74	0.74	0
September 17, 2025	0.74	0.74	0.74	0.74	0.74	0
September 16, 2025	0.71	0.74	0.74	0.74	0.71	24,000
September 15, 2025	0.7	0.75	0.75	0.75	0.7	351,140
September 12, 2025	0.72	0.71	0.71	0.72	0.71	16,082
September 11, 2025	0.75	0.75	0.75	0.75	0.72	35,700
September 10, 2025	0.75	0.75	0.75	0.75	0.75	0
September 09, 2025	0.75	0.75	0.75	0.75	0.75	41
September 08, 2025	0.75	0.75	0.75	0.75	0.75	50,428
September 05, 2025	0.75	0.75	0.75	0.75	0.75	32,624
September 04, 2025	0.75	0.75	0.75	0.75	0.75	15,782
September 03, 2025	0.75	0.75	0.75	0.75	0.73	195,000
September 02, 2025	0.71	0.74	0.74	0.8	0.7	473,546
September 01, 2025	0.65	0.69	0.69	0.69	0.62	163,603
August 29, 2025	0.7	0.67	0.67	0.7	0.67	227,478
August 28, 2025	0.68	0.7	0.7	0.73	0.65	227,478
August 27, 2025	0.77	0.7	0.7	0.77	0.7	365,200
August 26, 2025	0.79	0.79	0.79	0.81	0.77	212,268

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