Kunming Dianchi Water Treatment Co., Ltd. (HKG:3768)
Hong Kong · Delayed Price · Currency is HKD 0.5000
+0.0250 (5.26%)
Jul 3, 2026, 3:29 PM HKT
HKG:3768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 5.26% | 12,000 |
| Jul 2, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,000 |
| Jun 30, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 20,000 |
| Jun 29, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Jun 26, 2026 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -6.86% | 34,000 |
| Jun 25, 2026 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -3.77% | 15,000 |
| Jun 24, 2026 | 0.52 | 0.52 | 0.52 | 0.53 | 0.53 | -1.85% | 9,000 |
| Jun 23, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jun 22, 2026 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.90% | 6,000 |
| Jun 18, 2026 | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | 3.57% | 109,000 |
| Jun 17, 2026 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -3.45% | 57,000 |
| Jun 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 12, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Jun 10, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -6.45% | 16,000 |
| Jun 9, 2026 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 5.08% | 65,000 |
| Jun 8, 2026 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | -1.67% | 117,000 |
| Jun 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Jun 4, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 44,000 |
| Jun 3, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 27,000 |
| Jun 2, 2026 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | - | 274,000 |
| Jun 1, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | -1.56% | 79,000 |
| May 29, 2026 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 7,000 |
| May 28, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 67,000 |
| May 27, 2026 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 115,000 |
| May 26, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| May 22, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 3.13% | 33,000 |
| May 21, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 24,000 |
| May 20, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.54% | 54,000 |
| May 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| May 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| May 15, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.56% | 2,000 |
| May 14, 2026 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | - | 82,000 |
| May 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 91,000 |
| May 12, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -3.03% | 211,000 |
| May 11, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | -1.49% | 176,000 |
| May 8, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.47% | 63,000 |
| May 7, 2026 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 181,000 |
| May 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| May 5, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 67,000 |
| May 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Apr 30, 2026 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 239,000 |
| Apr 29, 2026 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 132,000 |
| Apr 28, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | - | 60,000 |
| Apr 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Apr 24, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | - | 9,000 |
| Apr 23, 2026 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 1.49% | 66,000 |
| Apr 22, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | - | 283,000 |
| Apr 21, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |