Kunming Dianchi Water Treatment Co., Ltd. (HKG:3768)
Hong Kong · Delayed Price · Currency is HKD 0.7300
-0.0100 (-1.37%)
Sep 10, 2025, 3:58 PM HKT
HKG:3768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | 28,000 |
| Sep 8, 2025 | 0.72 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 379,000 |
| Sep 5, 2025 | 0.70 | 0.71 | 0.66 | 0.71 | 0.71 | 4.41% | 140,000 |
| Sep 4, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 136,000 |
| Sep 3, 2025 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -5.41% | 299,000 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | -1.33% | 83,000 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -1.32% | 83,000 |
| Aug 29, 2025 | 0.77 | 0.78 | 0.71 | 0.76 | 0.76 | 2.70% | 84,000 |
| Aug 28, 2025 | 0.75 | 0.83 | 0.72 | 0.74 | 0.74 | -3.90% | 176,000 |
| Aug 27, 2025 | 0.69 | 0.80 | 0.67 | 0.77 | 0.77 | 5.48% | 707,000 |
| Aug 26, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 1.39% | 259,000 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.68 | 0.72 | 0.72 | - | 441,000 |
| Aug 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 21, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | - | 4,000 |
| Aug 20, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 5.88% | 406,000 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 202,000 |
| Aug 18, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 72,000 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | - | 70,000 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -4.23% | 47,000 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 12, 2025 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -1.39% | 16,000 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Aug 8, 2025 | 0.71 | 0.72 | 0.67 | 0.72 | 0.72 | 1.41% | 15,000 |
| Aug 7, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | - | 20,000 |
| Aug 6, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 1.43% | 17,000 |
| Aug 5, 2025 | 0.68 | 0.74 | 0.67 | 0.70 | 0.70 | 2.94% | 23,000 |
| Aug 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 1, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | - | 25,000 |
| Jul 31, 2025 | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | - | 104,000 |
| Jul 30, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 21,000 |
| Jul 29, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -5.56% | 69,000 |
| Jul 28, 2025 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | 1.41% | 69,000 |
| Jul 25, 2025 | 0.70 | 0.71 | 0.67 | 0.71 | 0.71 | 2.90% | 55,000 |
| Jul 24, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 1.47% | 30,000 |
| Jul 23, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | - | 138,000 |
| Jul 22, 2025 | 0.62 | 0.69 | 0.62 | 0.68 | 0.68 | 6.25% | 622,000 |
| Jul 21, 2025 | 0.62 | 0.67 | 0.62 | 0.64 | 0.64 | -1.54% | 30,000 |
| Jul 18, 2025 | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | 1.56% | 249,000 |
| Jul 17, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -5.88% | 89,000 |
| Jul 16, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 66,000 |
| Jul 15, 2025 | 0.65 | 0.69 | 0.64 | 0.67 | 0.67 | 4.69% | 357,000 |
| Jul 14, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 123,000 |
| Jul 11, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 630,000 |
| Jul 10, 2025 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 335,000 |
| Jul 9, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.59% | 692,000 |
| Jul 8, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 1.61% | 505,000 |
| Jul 7, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 1.64% | 991,000 |
| Jul 4, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | - | 830,000 |
| Jul 3, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 373,000 |
| Jul 2, 2025 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 63,000 |