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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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