Everbright Grand China Assets Limited (HKG:3699)
Hong Kong · Delayed Price · Currency is HKD 0.4200
+0.0100 (2.38%)
Oct 10, 2025, 2:44 PM HKT
HKG:3699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | - | 226,000 |
| Oct 9, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.44% | 90,000 |
| Oct 8, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.40 | 3.80% | 18,000 |
| Oct 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | 1.28% | - |
| Oct 2, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.38 | - | 30,000 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.38 | -1.27% | 10,000 |
| Sep 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Sep 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -2.47% | 24,000 |
| Sep 25, 2025 | 0.41 | 0.41 | 0.36 | 0.41 | 0.40 | -5.81% | 838,000 |
| Sep 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | - |
| Sep 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | - |
| Sep 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | - | - |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 2.38% | 44,000 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.41 | 1.20% | 132,000 |
| Sep 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | - |
| Sep 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | -2.35% | 8,000 |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -1.16% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 360,000 |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | -2.27% | - |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 6.02% | 48,000 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 2,000 |
| Sep 8, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.41 | 1.22% | 96,000 |
| Sep 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | 2,000 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Sep 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Sep 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | 30,000 |
| Aug 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 22, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.40 | 1.23% | 60,000 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | 2.53% | - |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 20,000 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 13, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.39 | -1.25% | 76,000 |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 52,000 |
| Aug 8, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | - | 70,000 |
| Aug 7, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.39 | - | 32,000 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 30,000 |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | - |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | - | 2,000 |
| Jul 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.39 | -1.23% | 2,000 |