China Dongxiang (Group) Co., Ltd. - 3818.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.46	0.45	0.45	0.46	0.45	2.8M
February 16, 2026	0.44	0.46	0.46	0.46	0.44	9.66M
February 13, 2026	0.43	0.44	0.44	0.44	0.43	2.33M
February 12, 2026	0.44	0.43	0.43	0.44	0.43	4.32M
February 11, 2026	0.43	0.44	0.44	0.44	0.43	828,000
February 10, 2026	0.43	0.44	0.44	0.44	0.43	6.68M
February 09, 2026	0.43	0.44	0.44	0.44	0.43	1.52M
February 06, 2026	0.44	0.43	0.43	0.44	0.43	3.73M
February 05, 2026	0.44	0.44	0.44	0.44	0.44	296,000
February 04, 2026	0.44	0.44	0.44	0.45	0.44	1.46M
February 03, 2026	0.43	0.44	0.44	0.44	0.43	2M
February 02, 2026	0.44	0.44	0.44	0.45	0.43	2.49M
January 30, 2026	0.45	0.45	0.45	0.45	0.43	5.21M
January 29, 2026	0.46	0.45	0.45	0.46	0.45	2.61M
January 28, 2026	0.45	0.46	0.46	0.46	0.45	3.83M
January 27, 2026	0.46	0.46	0.46	0.46	0.45	1.29M
January 26, 2026	0.46	0.46	0.46	0.46	0.46	2.59M
January 23, 2026	0.46	0.46	0.46	0.47	0.46	2.48M
January 22, 2026	0.46	0.46	0.46	0.46	0.45	3.29M
January 21, 2026	0.45	0.46	0.46	0.46	0.45	1.4M
January 20, 2026	0.45	0.45	0.45	0.46	0.45	1.52M
January 19, 2026	0.45	0.46	0.46	0.46	0.45	3.24M
January 16, 2026	0.46	0.45	0.45	0.46	0.44	5.66M
January 15, 2026	0.46	0.45	0.45	0.46	0.45	2.68M
January 14, 2026	0.46	0.46	0.46	0.46	0.45	6.92M
January 13, 2026	0.45	0.45	0.45	0.46	0.45	4.33M
January 12, 2026	0.43	0.45	0.45	0.45	0.43	5.42M
January 09, 2026	0.44	0.43	0.43	0.44	0.43	2.29M
January 08, 2026	0.44	0.44	0.44	0.44	0.43	4.76M
January 07, 2026	0.44	0.44	0.44	0.44	0.44	2.61M
January 06, 2026	0.45	0.44	0.44	0.45	0.44	1.61M
January 05, 2026	0.45	0.45	0.45	0.45	0.44	3.14M
January 02, 2026	0.44	0.45	0.45	0.45	0.44	2.19M
December 31, 2025	0.44	0.44	0.44	0.44	0.44	1.25M
December 30, 2025	0.45	0.44	0.44	0.45	0.44	3.34M
December 29, 2025	0.46	0.45	0.45	0.46	0.44	8.24M
December 24, 2025	0.46	0.46	0.46	0.46	0.45	656,675
December 23, 2025	0.47	0.46	0.46	0.47	0.45	8.82M
December 22, 2025	0.47	0.47	0.47	0.47	0.46	1.49M
December 19, 2025	0.47	0.47	0.47	0.47	0.47	1.62M
December 18, 2025	0.47	0.47	0.47	0.47	0.47	1.01M
December 17, 2025	0.47	0.47	0.47	0.48	0.47	2.99M
December 16, 2025	0.48	0.48	0.48	0.48	0.46	6.46M
December 15, 2025	0.48	0.48	0.48	0.48	0.48	2.99M
December 12, 2025	0.47	0.48	0.48	0.48	0.47	5.31M
December 11, 2025	0.46	0.47	0.47	0.48	0.46	6.29M
December 10, 2025	0.47	0.46	0.46	0.47	0.46	1.59M
December 09, 2025	0.47	0.46	0.46	0.47	0.46	6.55M
December 08, 2025	0.48	0.47	0.47	0.48	0.47	2.51M
December 05, 2025	0.49	0.49	0.47	0.49	0.49	1.76M
December 04, 2025	0.49	0.49	0.49	0.5	0.49	4.11M
December 03, 2025	0.5	0.49	0.49	0.5	0.49	2.74M
December 02, 2025	0.49	0.5	0.5	0.5	0.49	5.86M
December 01, 2025	0.49	0.5	0.5	0.5	0.49	2.84M
November 28, 2025	0.5	0.5	0.5	0.5	0.49	1.27M
November 27, 2025	0.49	0.5	0.5	0.5	0.49	8.59M
November 26, 2025	0.48	0.49	0.49	0.5	0.48	18.15M
November 25, 2025	0.48	0.48	0.48	0.49	0.48	3.04M
November 24, 2025	0.48	0.48	0.48	0.48	0.48	10.74M
November 21, 2025	0.49	0.48	0.48	0.49	0.48	5.93M

China Dongxiang (Group) Co., Ltd. (3818.HK) HKSE