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

0.48

+0.01(+2.15%)

Updated at October 20 10:09AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20250.470.470.470.480.465.58M
October 16, 20250.480.480.480.480.473.18M
October 15, 20250.470.480.480.480.474.89M
October 14, 20250.490.470.470.490.4612.29M
October 13, 20250.490.490.490.490.479.16M
October 10, 20250.50.50.50.50.498.38M
October 09, 20250.520.510.510.520.514.15M
October 08, 20250.520.510.510.520.513.28M
October 06, 20250.530.520.520.530.514.34M
October 03, 20250.540.530.530.540.523.27M
October 02, 20250.520.540.540.540.529.29M
September 30, 20250.510.520.520.530.516.44M
September 29, 20250.50.510.510.520.52.21M
September 26, 20250.510.50.50.520.53.77M
September 25, 20250.530.510.510.540.517.43M
September 24, 20250.490.530.530.540.4924.54M
September 23, 20250.50.490.490.510.495.28M
September 22, 20250.50.50.50.510.495.52M
September 19, 20250.50.50.50.520.54.58M
September 18, 20250.520.50.50.520.59.46M
September 17, 20250.50.520.520.520.513.66M
September 16, 20250.510.50.50.510.54.86M
September 15, 20250.50.510.510.510.496.1M
September 12, 20250.50.50.50.520.513.24M
September 11, 20250.490.50.50.50.497.93M
September 10, 20250.490.490.490.50.4914.87M
September 09, 20250.490.490.490.490.482.75M
September 08, 20250.480.490.490.490.483.86M
September 05, 20250.490.480.480.490.485.18M
September 04, 20250.490.480.480.50.4710.49M
September 03, 20250.50.490.490.510.495.04M
September 02, 20250.520.50.50.530.510.54M
September 01, 20250.510.510.510.520.58.1M
August 29, 20250.490.490.490.50.483.29M
August 28, 20250.50.480.480.50.4813.5M
August 27, 20250.510.50.50.510.54.55M
August 26, 20250.520.520.520.520.53.91M
August 25, 20250.530.520.510.540.5211.5M
August 22, 20250.50.520.510.520.59.78M
August 21, 20250.510.510.50.530.58.03M
August 20, 20250.50.510.50.510.55.85M
August 19, 20250.520.50.50.530.513.65M
August 18, 20250.490.520.520.530.4934.41M
August 15, 20250.490.490.490.490.484.32M
August 14, 20250.490.50.50.50.4818.7M
August 13, 20250.490.490.490.50.484.55M
August 12, 20250.490.480.480.50.483.62M
August 11, 20250.490.490.490.50.4815.27M
August 08, 20250.480.490.490.490.488.42M
August 07, 20250.470.490.490.490.4714.36M
August 06, 20250.460.460.460.480.464.7M
August 05, 20250.480.460.460.480.463.38M
August 04, 20250.450.480.480.480.456.34M
August 01, 20250.460.450.450.470.455.25M
July 31, 20250.470.460.460.480.463.27M
July 30, 20250.480.470.470.480.4710.42M
July 29, 20250.480.480.480.480.476.1M
July 28, 20250.480.480.480.490.484.45M
July 25, 20250.480.480.480.490.487.07M
July 24, 20250.480.490.490.490.4713.65M