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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 25, 2025	0.91	0.79	0.79	0.92	0.78	1.48M
August 22, 2025	0.92	0.96	0.96	1	0.88	1.26M
August 21, 2025	1.02	0.93	0.93	1.14	0.91	3.95M
August 20, 2025	0.65	1.02	1.02	1.06	0.65	4.18M
August 19, 2025	0.63	0.6	0.6	0.63	0.59	45,795
August 18, 2025	0.62	0.62	0.62	0.62	0.62	0
August 15, 2025	0.6	0.62	0.62	0.62	0.6	18,469
August 14, 2025	0.62	0.62	0.62	0.62	0.62	40,303
August 13, 2025	0.62	0.59	0.59	0.62	0.57	122,653
August 12, 2025	0.61	0.62	0.62	0.62	0.61	39,750
August 11, 2025	0.62	0.62	0.62	0.62	0.62	25,823
August 08, 2025	0.62	0.63	0.63	0.63	0.62	110,000
August 07, 2025	0.58	0.58	0.58	0.58	0.58	0
August 06, 2025	0.56	0.56	0.56	0.56	0.56	500
August 05, 2025	0.55	0.56	0.56	0.56	0.55	5,082
August 04, 2025	0.58	0.59	0.59	0.59	0.58	8,000
August 01, 2025	0.58	0.58	0.58	0.58	0.58	16,271
July 31, 2025	0.58	0.58	0.58	0.58	0.58	246
July 30, 2025	0.58	0.58	0.58	0.58	0.58	30,123
July 29, 2025	0.61	0.58	0.58	0.61	0.58	155,000
July 28, 2025	0.59	0.6	0.6	0.6	0.54	36,097
July 25, 2025	0.64	0.63	0.63	0.65	0.63	71,967
July 24, 2025	0.64	0.64	0.64	0.64	0.64	41,607
July 23, 2025	0.64	0.64	0.64	0.64	0.64	10,082
July 22, 2025	0.6	0.6	0.6	0.6	0.6	8,220
July 21, 2025	0.64	0.64	0.64	0.64	0.64	0
July 18, 2025	0.64	0.64	0.64	0.64	0.64	5,000
July 17, 2025	0.63	0.64	0.64	0.64	0.63	10,820
July 16, 2025	0.61	0.63	0.63	0.63	0.61	134,364
July 15, 2025	0.63	0.63	0.63	0.63	0.63	11,300
July 14, 2025	0.65	0.65	0.65	0.65	0.65	35,041
July 11, 2025	0.62	0.65	0.65	0.67	0.62	346,020

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