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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.49	0.48	0.48	0.49	0.48	5.18M
September 04, 2025	0.49	0.48	0.48	0.5	0.47	10.49M
September 03, 2025	0.5	0.49	0.49	0.51	0.49	5.04M
September 02, 2025	0.52	0.5	0.5	0.53	0.5	10.54M
September 01, 2025	0.51	0.51	0.51	0.52	0.5	8.1M
August 29, 2025	0.49	0.49	0.49	0.5	0.48	3.29M
August 28, 2025	0.5	0.48	0.48	0.5	0.48	13.5M
August 27, 2025	0.51	0.5	0.5	0.51	0.5	4.55M
August 26, 2025	0.52	0.52	0.52	0.52	0.5	3.91M
August 25, 2025	0.53	0.52	0.51	0.54	0.52	11.5M
August 22, 2025	0.5	0.52	0.51	0.52	0.5	9.78M
August 21, 2025	0.51	0.51	0.5	0.53	0.5	8.03M
August 20, 2025	0.5	0.51	0.5	0.51	0.5	5.85M
August 19, 2025	0.52	0.5	0.5	0.53	0.5	13.65M
August 18, 2025	0.49	0.52	0.52	0.53	0.49	34.41M
August 15, 2025	0.49	0.49	0.49	0.49	0.48	4.32M
August 14, 2025	0.49	0.5	0.5	0.5	0.48	18.7M
August 13, 2025	0.49	0.49	0.49	0.5	0.48	4.55M
August 12, 2025	0.49	0.48	0.48	0.5	0.48	3.62M
August 11, 2025	0.49	0.49	0.49	0.5	0.48	15.27M
August 08, 2025	0.48	0.49	0.49	0.49	0.48	8.42M
August 07, 2025	0.47	0.49	0.49	0.49	0.47	14.36M
August 06, 2025	0.46	0.46	0.46	0.48	0.46	4.7M
August 05, 2025	0.48	0.46	0.46	0.48	0.46	3.38M
August 04, 2025	0.45	0.48	0.48	0.48	0.45	6.34M
August 01, 2025	0.46	0.45	0.45	0.47	0.45	5.25M
July 31, 2025	0.47	0.46	0.46	0.48	0.46	3.27M
July 30, 2025	0.48	0.47	0.47	0.48	0.47	10.42M
July 29, 2025	0.48	0.48	0.48	0.48	0.47	6.1M
July 28, 2025	0.48	0.48	0.48	0.49	0.48	4.45M
July 25, 2025	0.48	0.48	0.48	0.49	0.48	7.07M
July 24, 2025	0.48	0.49	0.49	0.49	0.47	13.65M
July 23, 2025	0.48	0.48	0.48	0.49	0.46	15.37M
July 22, 2025	0.43	0.48	0.48	0.48	0.43	44.04M
July 21, 2025	0.42	0.43	0.43	0.44	0.42	10.04M
July 18, 2025	0.43	0.42	0.42	0.43	0.42	8.08M
July 17, 2025	0.43	0.43	0.43	0.43	0.42	7.87M
July 16, 2025	0.42	0.43	0.43	0.43	0.42	7.29M
July 15, 2025	0.43	0.42	0.42	0.43	0.41	3.22M
July 14, 2025	0.42	0.42	0.42	0.42	0.41	5.03M
July 11, 2025	0.41	0.41	0.41	0.43	0.41	15.68M
July 10, 2025	0.4	0.41	0.41	0.41	0.4	12.25M
July 09, 2025	0.41	0.41	0.41	0.41	0.4	4.93M
July 08, 2025	0.41	0.41	0.41	0.41	0.4	6.73M
July 07, 2025	0.4	0.41	0.41	0.41	0.4	8.08M
July 04, 2025	0.41	0.41	0.41	0.42	0.4	14.74M
July 03, 2025	0.4	0.41	0.41	0.41	0.39	8.51M
July 02, 2025	0.4	0.4	0.4	0.41	0.4	12.68M
June 30, 2025	0.4	0.4	0.4	0.4	0.4	12.4M
June 27, 2025	0.4	0.4	0.4	0.41	0.39	6.87M
June 26, 2025	0.4	0.4	0.4	0.42	0.4	33.16M
June 25, 2025	0.43	0.4	0.4	0.44	0.4	31.95M
June 24, 2025	0.42	0.43	0.43	0.43	0.42	9.9M
June 23, 2025	0.4	0.42	0.42	0.42	0.4	7.5M
June 20, 2025	0.4	0.4	0.4	0.41	0.4	1.17M
June 19, 2025	0.42	0.4	0.4	0.42	0.4	4.74M
June 18, 2025	0.41	0.42	0.42	0.42	0.4	3.78M
June 17, 2025	0.42	0.42	0.42	0.42	0.41	2.2M
June 16, 2025	0.4	0.42	0.42	0.42	0.4	6.4M
June 13, 2025	0.42	0.41	0.41	0.43	0.4	20.73M

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