China Hanking Holdings Limited (3788.HK) HKSE
4.34
-0.36(-7.66%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.34
-0.36(-7.66%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.66 | 4.34 | 4.34 | 4.66 | 4.34 | 9.08M |
| March 12, 2026 | 4.73 | 4.7 | 4.7 | 4.84 | 4.55 | 4.51M |
| March 11, 2026 | 4.65 | 4.73 | 4.73 | 5.23 | 4.61 | 29.34M |
| March 10, 2026 | 4.07 | 4.34 | 4.34 | 4.39 | 4.07 | 8.12M |
| March 09, 2026 | 3.8 | 3.96 | 3.96 | 3.99 | 3.74 | 5.44M |
| March 06, 2026 | 3.95 | 3.99 | 3.99 | 4.01 | 3.82 | 8.99M |
| March 05, 2026 | 4.08 | 4.06 | 4.06 | 4.12 | 3.89 | 6.18M |
| March 04, 2026 | 4.01 | 3.99 | 3.99 | 4.05 | 3.94 | 4.96M |
| March 03, 2026 | 4.23 | 4.12 | 4.12 | 4.26 | 4.08 | 6.82M |
| March 02, 2026 | 4.15 | 4.28 | 4.28 | 4.29 | 4.03 | 9.55M |
| February 27, 2026 | 4.08 | 4.11 | 4.11 | 4.32 | 4.08 | 18.09M |
| February 26, 2026 | 4.29 | 4.13 | 4.13 | 4.32 | 4.1 | 4.01M |
| February 25, 2026 | 4.18 | 4.29 | 4.29 | 4.32 | 4.18 | 3.47M |
| February 24, 2026 | 4.23 | 4.18 | 4.18 | 4.25 | 4.12 | 4.85M |
| February 23, 2026 | 4.12 | 4.23 | 4.23 | 4.32 | 4.12 | 5.69M |
| February 20, 2026 | 4.26 | 4.11 | 0 | 4.26 | 4.1 | 2.01M |
| February 16, 2026 | 4.13 | 4.26 | 0 | 4.28 | 4.13 | 2.71M |
| February 13, 2026 | 4.32 | 4.07 | 0 | 4.32 | 4.02 | 7.45M |
| February 12, 2026 | 4.52 | 4.37 | 0 | 4.52 | 4.31 | 3.45M |
| February 11, 2026 | 4.35 | 4.42 | 0 | 4.51 | 4.24 | 5.11M |
| February 10, 2026 | 4.25 | 4.3 | 0 | 4.37 | 4.18 | 2.11M |
| February 09, 2026 | 4.1 | 4.25 | 0 | 4.33 | 4.1 | 6.52M |
| February 06, 2026 | 3.97 | 3.94 | 0 | 4.01 | 3.84 | 5.41M |
| February 05, 2026 | 4.24 | 4.08 | 0 | 4.26 | 3.95 | 9.04M |
| February 04, 2026 | 4.45 | 4.3 | 0 | 4.56 | 4.25 | 6.7M |
| February 03, 2026 | 4.26 | 4.45 | 0 | 4.45 | 4.17 | 8.14M |
| February 02, 2026 | 3.91 | 4.08 | 0 | 4.33 | 3.91 | 15.52M |
| January 30, 2026 | 4.58 | 4.27 | 0 | 4.73 | 4.25 | 18.19M |
| January 29, 2026 | 5.05 | 4.8 | 0 | 5.15 | 4.54 | 25.84M |
| January 28, 2026 | 4.8 | 4.93 | 0 | 4.96 | 4.65 | 12.87M |
| January 27, 2026 | 5.04 | 4.64 | 0 | 5.09 | 4.6 | 30.77M |
| January 26, 2026 | 5.1 | 5.21 | 0 | 5.6 | 5.1 | 28.99M |
| January 23, 2026 | 5.15 | 4.99 | 0 | 5.2 | 4.85 | 16.24M |
| January 22, 2026 | 4.65 | 5.05 | 0 | 5.08 | 4.25 | 48.64M |
| January 21, 2026 | 4.66 | 4.65 | 0 | 4.75 | 4.58 | 6.01M |
| January 20, 2026 | 4.59 | 4.56 | 0 | 4.62 | 4.35 | 2.65M |
| January 19, 2026 | 4.68 | 4.56 | 0 | 4.75 | 4.42 | 4.87M |
| January 16, 2026 | 4.78 | 4.52 | 0 | 4.9 | 4.49 | 5.52M |
| January 15, 2026 | 4.15 | 4.78 | 0 | 4.78 | 3.77 | 29.99M |
| January 14, 2026 | 4.19 | 4.25 | 0 | 4.27 | 4.15 | 3.11M |
| January 13, 2026 | 4.3 | 4.17 | 0 | 4.34 | 4.12 | 3.72M |
| January 12, 2026 | 4.41 | 4.23 | 0 | 4.47 | 4.01 | 14.58M |
| January 09, 2026 | 3.82 | 3.84 | 0 | 3.88 | 3.76 | 2.2M |
| January 08, 2026 | 3.81 | 3.82 | 0 | 3.85 | 3.76 | 644,000 |
| January 07, 2026 | 3.88 | 3.85 | 0 | 3.92 | 3.8 | 1M |
| January 06, 2026 | 3.77 | 3.88 | 0 | 3.92 | 3.77 | 3.21M |
| January 05, 2026 | 3.6 | 3.76 | 0 | 3.77 | 3.6 | 1.13M |
| January 02, 2026 | 3.6 | 3.74 | 0 | 3.78 | 3.55 | 2.94M |
| December 31, 2025 | 3.55 | 3.61 | 0 | 3.65 | 3.47 | 1.98M |
| December 30, 2025 | 3.62 | 3.55 | 0 | 3.68 | 3.52 | 1.97M |
| December 29, 2025 | 3.84 | 3.7 | 0 | 3.84 | 3.66 | 2.14M |
| December 24, 2025 | 3.89 | 3.8 | 0 | 3.96 | 3.77 | 2.74M |
| December 23, 2025 | 3.68 | 3.79 | 0 | 3.93 | 3.68 | 5.52M |
| December 22, 2025 | 3.59 | 3.62 | 0 | 3.67 | 3.53 | 2.36M |
| December 19, 2025 | 3.5 | 3.49 | 0 | 3.55 | 3.43 | 2.7M |
| December 18, 2025 | 3.53 | 3.53 | 0 | 3.59 | 3.51 | 625,000 |
| December 17, 2025 | 3.65 | 3.6 | 0 | 3.67 | 3.56 | 1.42M |
| December 16, 2025 | 3.86 | 3.55 | 0 | 3.86 | 3.5 | 2.14M |
| December 15, 2025 | 3.85 | 3.85 | 0 | 3.98 | 3.77 | 2.18M |
| December 12, 2025 | 3.86 | 3.81 | 0 | 3.89 | 3.75 | 1.89M |