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

Currency In HKD

3818.HK Historical Return

If you invested $1000 in China Dongxiang (Group) Co., Ltd. (3818.HK) 10 years ago, it would be worth $347.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $392.56, while $1000 invested 1 year ago would be worth $584.91. This corresponds to total returns of -65.3%, -60.74%, -41.51%, respectively, with annualized returns of -10.04%, -17.06%, -41.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3818.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.28	0.29	0.29	0.3	0.28	402,000
August 20, 2026	0.28	0.29	0.29	0.3	0.28	1.75M
August 19, 2026	0.3	0.29	0.29	0.3	0.28	3.92M
August 18, 2026	0.29	0.3	0.3	0.3	0.29	3.48M
August 17, 2026	0.3	0.3	0.3	0.3	0.29	1.35M
August 14, 2026	0.3	0.3	0.3	0.31	0.3	2.06M
August 13, 2026	0.31	0.31	0.31	0.32	0.3	4.28M
August 12, 2026	0.31	0.32	0.32	0.32	0.31	1.86M
August 11, 2026	0.32	0.32	0.32	0.33	0.31	1.35M
August 10, 2026	0.3	0.33	0.33	0.33	0.3	4.71M
August 07, 2026	0.29	0.31	0.31	0.31	0.28	4.81M
August 06, 2026	0.29	0.28	0.28	0.3	0.28	697,000
August 05, 2026	0.29	0.29	0.29	0.3	0.29	3.14M
August 04, 2026	0.29	0.28	0.28	0.29	0.28	1.79M
August 03, 2026	0.28	0.28	0.28	0.28	0.28	1.57M
July 31, 2026	0.28	0.28	0.28	0.28	0.28	811,000
July 30, 2026	0.28	0.28	0.28	0.28	0.28	1.07M
July 29, 2026	0.28	0.28	0.28	0.28	0.28	3.63M
July 28, 2026	0.28	0.28	0.28	0.28	0.28	2.5M
July 27, 2026	0.28	0.29	0.29	0.29	0.28	2.66M
July 24, 2026	0.28	0.28	0.28	0.28	0.28	1.42M
July 23, 2026	0.28	0.28	0.28	0.29	0.28	497,000
July 22, 2026	0.28	0.28	0.28	0.29	0.28	204,000
July 21, 2026	0.28	0.28	0.28	0.28	0.28	559,000
July 20, 2026	0.28	0.28	0.28	0.29	0.28	4.4M
July 17, 2026	0.29	0.28	0.28	0.29	0.28	5.64M
July 16, 2026	0.3	0.29	0.29	0.3	0.28	3.83M
July 15, 2026	0.29	0.3	0.3	0.3	0.28	513,000
July 14, 2026	0.28	0.29	0.29	0.3	0.28	241,000
July 13, 2026	0.29	0.29	0.29	0.29	0.28	1.36M
July 10, 2026	0.3	0.29	0.29	0.3	0.29	3.59M
July 09, 2026	0.3	0.3	0.3	0.31	0.3	1.42M
July 08, 2026	0.3	0.3	0.3	0.31	0.3	1.94M
July 07, 2026	0.3	0.3	0.3	0.3	0.3	1.55M
July 06, 2026	0.3	0.3	0.3	0.31	0.3	1.93M
July 03, 2026	0.3	0.31	0.31	0.31	0.3	1.86M
July 02, 2026	0.31	0.31	0.31	0.32	0.29	5.09M
June 30, 2026	0.31	0.31	0.31	0.31	0.3	1.03M
June 29, 2026	0.3	0.3	0.3	0.31	0.3	2.39M
June 26, 2026	0.31	0.31	0.31	0.31	0.3	1.87M
June 25, 2026	0.29	0.32	0.32	0.32	0.29	3.48M
June 24, 2026	0.32	0.29	0.29	0.32	0.28	13.45M
June 23, 2026	0.31	0.31	0.31	0.33	0.31	3.62M
June 22, 2026	0.31	0.31	0.31	0.31	0.31	999,000
June 18, 2026	0.33	0.32	0.32	0.33	0.31	1.86M
June 17, 2026	0.32	0.33	0.33	0.33	0.31	1.64M
June 16, 2026	0.33	0.32	0.32	0.33	0.32	676,000
June 15, 2026	0.32	0.33	0.33	0.33	0.32	1.48M
June 12, 2026	0.32	0.34	0.34	0.34	0.32	2.15M
June 11, 2026	0.33	0.34	0.34	0.34	0.31	9.52M
June 10, 2026	0.34	0.33	0.33	0.35	0.31	29.02M
June 09, 2026	0.38	0.37	0.37	0.38	0.37	6.56M
June 08, 2026	0.38	0.38	0.38	0.38	0.37	2.39M
June 05, 2026	0.39	0.38	0.38	0.39	0.38	1.26M
June 04, 2026	0.38	0.39	0.39	0.39	0.38	1.73M
June 03, 2026	0.4	0.38	0.38	0.4	0.38	2.17M
June 02, 2026	0.39	0.39	0.39	0.4	0.39	2.01M
June 01, 2026	0.39	0.4	0.4	0.4	0.39	2.6M
May 29, 2026	0.39	0.39	0.39	0.4	0.38	2.22M
May 28, 2026	0.39	0.39	0.39	0.4	0.38	6.55M