China Hanking Holdings Limited (HKG:3788)
Hong Kong · Delayed Price · Currency is HKD 4.650
+0.090 (1.97%)
Jan 21, 2026, 4:08 PM HKT
China Hanking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.78 | 4.90 | 4.49 | 4.52 | 4.52 | -5.44% | 5,516,704 |
| Jan 15, 2026 | 4.15 | 4.78 | 3.77 | 4.78 | 4.78 | 12.47% | 29,992,710 |
| Jan 14, 2026 | 4.19 | 4.27 | 4.15 | 4.25 | 4.25 | 1.92% | 3,107,500 |
| Jan 13, 2026 | 4.30 | 4.34 | 4.12 | 4.17 | 4.17 | -1.42% | 3,720,337 |
| Jan 12, 2026 | 4.41 | 4.47 | 4.01 | 4.23 | 4.23 | 10.16% | 14,575,000 |
| Jan 9, 2026 | 3.82 | 3.88 | 3.76 | 3.84 | 3.84 | 0.52% | 2,199,000 |
| Jan 8, 2026 | 3.81 | 3.85 | 3.76 | 3.82 | 3.82 | -0.78% | 639,000 |
| Jan 7, 2026 | 3.88 | 3.92 | 3.80 | 3.85 | 3.85 | -0.77% | 1,002,000 |
| Jan 6, 2026 | 3.77 | 3.92 | 3.77 | 3.88 | 3.88 | 3.19% | 3,193,000 |
| Jan 5, 2026 | 3.60 | 3.77 | 3.69 | 3.76 | 3.76 | 0.53% | 1,127,400 |
| Jan 2, 2026 | 3.60 | 3.78 | 3.55 | 3.74 | 3.74 | 3.60% | 2,938,000 |
| Dec 31, 2025 | 3.55 | 3.65 | 3.47 | 3.61 | 3.61 | 1.69% | 1,976,000 |
| Dec 30, 2025 | 3.62 | 3.68 | 3.52 | 3.55 | 3.55 | -4.05% | 1,971,000 |
| Dec 29, 2025 | 3.84 | 3.84 | 3.66 | 3.70 | 3.70 | -2.63% | 2,136,715 |
| Dec 24, 2025 | 3.89 | 3.96 | 3.77 | 3.80 | 3.80 | 0.26% | 2,738,190 |
| Dec 23, 2025 | 3.68 | 3.93 | 3.68 | 3.79 | 3.79 | 4.70% | 5,522,000 |
| Dec 22, 2025 | 3.59 | 3.67 | 3.53 | 3.62 | 3.62 | 3.72% | 2,358,000 |
| Dec 19, 2025 | 3.50 | 3.55 | 3.43 | 3.49 | 3.49 | -1.13% | 2,696,000 |
| Dec 18, 2025 | 3.53 | 3.59 | 3.51 | 3.53 | 3.53 | -1.94% | 625,000 |
| Dec 17, 2025 | 3.65 | 3.67 | 3.56 | 3.60 | 3.60 | 1.41% | 1,420,000 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.50 | 3.55 | 3.55 | -7.79% | 2,140,000 |
| Dec 15, 2025 | 3.85 | 3.98 | 3.77 | 3.85 | 3.85 | 1.05% | 2,181,000 |
| Dec 12, 2025 | 3.86 | 3.89 | 3.75 | 3.81 | 3.81 | 2.42% | 1,894,000 |
| Dec 11, 2025 | 3.79 | 3.83 | 3.68 | 3.72 | 3.72 | 0.27% | 790,000 |
| Dec 10, 2025 | 3.65 | 3.75 | 3.60 | 3.71 | 3.71 | 1.92% | 1,256,000 |
| Dec 9, 2025 | 3.70 | 3.77 | 3.57 | 3.64 | 3.64 | -2.93% | 1,263,000 |
| Dec 8, 2025 | 3.84 | 3.84 | 3.71 | 3.75 | 3.75 | -3.85% | 1,635,000 |
| Dec 5, 2025 | 3.88 | 4.07 | 3.86 | 3.90 | 3.90 | - | 3,373,000 |
| Dec 4, 2025 | 3.84 | 3.96 | 3.78 | 3.90 | 3.90 | 2.90% | 940,000 |
| Dec 3, 2025 | 3.77 | 3.84 | 3.73 | 3.79 | 3.79 | 1.07% | 951,000 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.74 | 3.75 | 3.75 | -3.60% | 1,847,000 |
| Dec 1, 2025 | 3.78 | 3.96 | 3.78 | 3.89 | 3.89 | 4.29% | 2,654,000 |
| Nov 28, 2025 | 3.67 | 3.78 | 3.67 | 3.73 | 3.73 | 1.63% | 1,821,925 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.61 | 3.67 | 3.67 | 0.82% | 1,260,000 |
| Nov 26, 2025 | 3.56 | 3.69 | 3.55 | 3.64 | 3.64 | 1.39% | 747,000 |
| Nov 25, 2025 | 3.56 | 3.64 | 3.49 | 3.59 | 3.59 | 4.06% | 2,083,000 |
| Nov 24, 2025 | 3.44 | 3.48 | 3.34 | 3.45 | 3.45 | 2.68% | 4,239,600 |
| Nov 21, 2025 | 3.59 | 3.59 | 3.30 | 3.36 | 3.36 | -7.18% | 7,767,000 |
| Nov 20, 2025 | 3.70 | 3.81 | 3.57 | 3.62 | 3.62 | -2.95% | 2,263,000 |
| Nov 19, 2025 | 3.66 | 3.75 | 3.57 | 3.73 | 3.73 | 4.48% | 2,312,000 |
| Nov 18, 2025 | 3.93 | 3.93 | 3.52 | 3.57 | 3.57 | -9.16% | 4,421,623 |
| Nov 17, 2025 | 4.02 | 4.03 | 3.92 | 3.93 | 3.93 | -2.96% | 1,078,000 |
| Nov 14, 2025 | 4.13 | 4.16 | 4.05 | 4.05 | 4.05 | -4.26% | 1,599,000 |
| Nov 13, 2025 | 4.23 | 4.38 | 4.23 | 4.23 | 4.23 | 2.67% | 1,833,000 |
| Nov 12, 2025 | 4.28 | 4.28 | 4.09 | 4.12 | 4.12 | -2.60% | 892,060 |
| Nov 11, 2025 | 4.36 | 4.38 | 4.21 | 4.23 | 4.23 | -0.24% | 1,032,000 |
| Nov 10, 2025 | 4.22 | 4.35 | 4.19 | 4.24 | 4.24 | 3.16% | 3,476,000 |
| Nov 7, 2025 | 4.08 | 4.16 | 4.05 | 4.11 | 4.11 | -0.24% | 710,025 |
| Nov 6, 2025 | 4.07 | 4.17 | 3.97 | 4.12 | 4.12 | 3.78% | 1,561,450 |
| Nov 5, 2025 | 3.90 | 4.05 | 3.87 | 3.97 | 3.97 | -0.25% | 1,126,006 |