China Hanking Holdings Limited - 3788.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.45	2.36	2.36	2.45	2.26	6.28M
August 15, 2025	2.56	2.45	2.45	2.58	2.45	2.97M
August 14, 2025	2.48	2.58	2.58	2.61	2.44	5.69M
August 13, 2025	2.49	2.47	2.47	2.51	2.44	675,000
August 12, 2025	2.43	2.49	2.49	2.5	2.42	711,000
August 11, 2025	2.52	2.43	2.43	2.53	2.41	3.62M
August 08, 2025	2.6	2.59	2.59	2.67	2.49	2.84M
August 07, 2025	2.44	2.54	2.54	2.56	2.43	1.7M
August 06, 2025	2.5	2.44	2.44	2.54	2.44	876,000
August 05, 2025	2.42	2.49	2.49	2.5	2.38	1.26M
August 04, 2025	2.31	2.39	2.39	2.58	2.29	5.15M
August 01, 2025	2.23	2.29	2.29	2.3	2.23	1.43M
July 31, 2025	2.38	2.29	2.29	2.39	2.28	5.36M
July 30, 2025	2.4	2.38	2.38	2.44	2.36	1.5M
July 29, 2025	2.48	2.41	2.41	2.48	2.32	3.29M
July 28, 2025	2.55	2.46	2.46	2.56	2.41	2.29M
July 25, 2025	2.67	2.56	2.56	2.67	2.55	1.86M
July 24, 2025	2.64	2.67	2.67	2.71	2.59	2.12M
July 23, 2025	2.65	2.66	2.66	2.73	2.59	4.82M
July 22, 2025	2.59	2.52	2.52	2.61	2.5	1.94M
July 21, 2025	2.45	2.56	2.56	2.66	2.45	2.38M
July 18, 2025	2.58	2.51	2.51	2.6	2.43	6.23M
July 17, 2025	2.82	2.58	2.58	2.82	2.55	4.13M
July 16, 2025	2.68	2.71	2.71	2.74	2.66	1.01M
July 15, 2025	2.74	2.68	2.68	2.77	2.68	1.6M
July 14, 2025	2.9	2.74	2.74	2.91	2.7	7.33M
July 11, 2025	2.85	2.88	2.88	3.03	2.85	7.49M
July 10, 2025	3.02	2.85	2.85	3.11	2.83	9.89M
July 09, 2025	2.7	3.02	3.02	3.18	2.66	14.25M
July 08, 2025	2.63	2.65	2.65	2.82	2.55	14.33M
July 07, 2025	2.23	2.54	2.54	2.54	2.23	11.87M
July 04, 2025	2.26	2.23	2.23	2.42	2.22	4.57M
July 03, 2025	2.19	2.26	2.26	2.32	2.15	5.91M
July 02, 2025	2.3	2.19	2.19	2.52	2.14	17.7M
June 30, 2025	2.03	2.29	2.29	2.3	1.97	13.3M
June 27, 2025	2.01	1.97	1.97	2.09	1.93	2.37M
June 26, 2025	2.03	2.01	2.01	2.07	2	1.97M
June 25, 2025	2.15	2.03	2.03	2.15	2.02	2.86M
June 24, 2025	2.18	2.1	2.1	2.18	2.04	4M
June 23, 2025	1.95	2.18	2.18	2.19	1.93	8.3M
June 20, 2025	1.83	1.95	1.95	1.96	1.8	4.55M
June 19, 2025	2.07	1.88	1.88	2.08	1.76	15.05M
June 18, 2025	2.16	2.07	2.07	2.2	2.06	3.85M
June 17, 2025	2.25	2.16	2.16	2.35	2.16	8.28M
June 16, 2025	2.12	2.32	2.32	2.33	2.12	12.3M
June 13, 2025	2.06	2.11	2.11	2.2	1.99	11.3M
June 12, 2025	1.89	1.99	1.99	2.07	1.89	7.15M
June 11, 2025	1.92	1.9	1.9	1.99	1.86	3.41M
June 10, 2025	1.89	1.93	1.93	2.06	1.8	5.59M
June 09, 2025	1.92	1.9	1.9	1.97	1.81	10.11M
June 06, 2025	1.83	1.93	1.93	2.27	1.83	26.51M
June 05, 2025	1.78	1.83	1.83	1.94	1.73	11.51M
June 04, 2025	1.7	1.75	1.75	1.76	1.64	5.1M
June 03, 2025	1.52	1.69	1.69	1.74	1.52	8.27M
June 02, 2025	1.52	1.52	1.52	1.55	1.44	2.25M
May 30, 2025	1.36	1.51	1.51	1.52	1.35	14.81M
May 29, 2025	1.35	1.37	1.35	1.38	1.32	1.42M
May 28, 2025	1.33	1.36	1.34	1.36	1.3	1.65M
May 27, 2025	1.34	1.35	1.33	1.37	1.34	1.24M
May 26, 2025	1.31	1.34	1.32	1.36	1.3	1.57M

China Hanking Holdings Limited (3788.HK) HKSE