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 $352.13 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $334.94, while $1000 invested 1 year ago would be worth $618.24. This corresponds to total returns of -64.79%, -66.51%, -38.18%, respectively, with annualized returns of -9.91%, -19.64%, -38.18%.

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
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
May 27, 2026	0.41	0.4	0.4	0.41	0.4	5.14M
May 26, 2026	0.42	0.41	0.41	0.42	0.4	5.68M
May 22, 2026	0.42	0.42	0.42	0.43	0.42	618,000
May 21, 2026	0.43	0.43	0.43	0.43	0.42	1.84M
May 20, 2026	0.42	0.42	0.42	0.43	0.42	1.11M
May 19, 2026	0.42	0.43	0.43	0.43	0.42	1.88M
May 18, 2026	0.42	0.42	0.42	0.43	0.42	3.28M
May 15, 2026	0.43	0.42	0.42	0.43	0.42	4.05M
May 14, 2026	0.43	0.43	0.43	0.44	0.43	2M
May 13, 2026	0.44	0.43	0.43	0.44	0.43	2.17M
May 12, 2026	0.44	0.44	0.44	0.44	0.43	3.03M
May 11, 2026	0.43	0.43	0.43	0.44	0.43	950,842
May 08, 2026	0.43	0.44	0.44	0.45	0.43	1.36M
May 07, 2026	0.44	0.44	0.44	0.45	0.44	1.67M
May 06, 2026	0.44	0.44	0.44	0.45	0.44	1.01M