Hanking Gold International Limited (HKG:3788)
Hong Kong · Delayed Price · Currency is HKD 4.060
+0.030 (0.74%)
At close: Mar 5, 2026
HKG:3788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.08 | 4.12 | 3.89 | 3.93 | - | -2.48% | 4,797,000 |
| Mar 4, 2026 | 4.01 | 4.05 | 3.94 | 4.03 | 4.03 | -2.18% | 6,067,000 |
| Mar 3, 2026 | 4.23 | 4.26 | 4.08 | 4.12 | 4.12 | -3.74% | 6,823,000 |
| Mar 2, 2026 | 4.15 | 4.29 | 4.03 | 4.28 | 4.28 | 4.14% | 9,548,900 |
| Feb 27, 2026 | 4.08 | 4.32 | 4.08 | 4.11 | 4.11 | -0.48% | 18,083,000 |
| Feb 26, 2026 | 4.29 | 4.32 | 4.10 | 4.13 | 4.13 | -3.73% | 4,004,000 |
| Feb 25, 2026 | 4.18 | 4.32 | 4.18 | 4.29 | 4.29 | 2.63% | 3,469,200 |
| Feb 24, 2026 | 4.23 | 4.25 | 4.12 | 4.18 | 4.18 | -1.18% | 4,850,000 |
| Feb 23, 2026 | 4.12 | 4.32 | 4.12 | 4.23 | 4.23 | 2.92% | 5,686,500 |
| Feb 20, 2026 | 4.26 | 4.26 | 4.10 | 4.11 | 4.11 | -3.52% | 2,010,000 |
| Feb 16, 2026 | 4.13 | 4.28 | 4.13 | 4.26 | 4.26 | 4.67% | 2,711,000 |
| Feb 13, 2026 | 4.32 | 4.32 | 4.02 | 4.07 | 4.07 | -6.86% | 7,453,000 |
| Feb 12, 2026 | 4.52 | 4.52 | 4.31 | 4.37 | 4.37 | -1.13% | 3,448,000 |
| Feb 11, 2026 | 4.35 | 4.51 | 4.24 | 4.42 | 4.42 | 2.79% | 5,102,000 |
| Feb 10, 2026 | 4.25 | 4.37 | 4.18 | 4.30 | 4.30 | 1.18% | 2,099,000 |
| Feb 9, 2026 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 7.87% | 6,522,000 |
| Feb 6, 2026 | 3.97 | 4.01 | 3.84 | 3.94 | 3.94 | -3.43% | 5,403,200 |
| Feb 5, 2026 | 4.24 | 4.26 | 3.95 | 4.08 | 4.08 | -5.12% | 9,035,265 |
| Feb 4, 2026 | 4.45 | 4.56 | 4.25 | 4.30 | 4.30 | -3.37% | 6,695,000 |
| Feb 3, 2026 | 4.26 | 4.45 | 4.17 | 4.45 | 4.45 | 9.07% | 8,140,000 |
| Feb 2, 2026 | 3.91 | 4.33 | 3.91 | 4.08 | 4.08 | -4.45% | 15,522,000 |
| Jan 30, 2026 | 4.58 | 4.73 | 4.25 | 4.27 | 4.27 | -11.04% | 18,193,000 |
| Jan 29, 2026 | 5.05 | 5.15 | 4.54 | 4.80 | 4.80 | -2.64% | 25,835,000 |
| Jan 28, 2026 | 4.80 | 4.96 | 4.65 | 4.93 | 4.93 | 6.25% | 12,873,410 |
| Jan 27, 2026 | 5.04 | 5.09 | 4.60 | 4.64 | 4.64 | -10.94% | 30,767,120 |
| Jan 26, 2026 | 5.10 | 5.60 | 5.10 | 5.21 | 5.21 | 4.41% | 28,991,000 |
| Jan 23, 2026 | 5.15 | 5.20 | 4.85 | 4.99 | 4.99 | -1.19% | 16,235,880 |
| Jan 22, 2026 | 4.65 | 5.08 | 4.25 | 5.05 | 5.05 | 8.60% | 48,644,000 |
| Jan 21, 2026 | 4.66 | 4.75 | 4.58 | 4.65 | 4.65 | 1.97% | 6,012,420 |
| Jan 20, 2026 | 4.59 | 4.62 | 4.35 | 4.56 | 4.56 | - | 2,652,000 |
| Jan 19, 2026 | 4.68 | 4.75 | 4.42 | 4.56 | 4.56 | 0.88% | 4,870,500 |
| 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 |