China Hanking Holdings Limited (HKG:3788)
Hong Kong · Delayed Price · Currency is HKD 2.760
+0.140 (5.34%)
Sep 5, 2025, 4:08 PM HKT
China Hanking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.70 | 2.83 | 2.68 | 2.76 | 2.76 | 5.34% | 1,844,000 |
| Sep 4, 2025 | 2.89 | 2.98 | 2.60 | 2.62 | 2.62 | -8.71% | 4,850,000 |
| Sep 3, 2025 | 2.98 | 3.12 | 2.84 | 2.87 | 2.87 | -3.37% | 3,271,000 |
| Sep 2, 2025 | 2.94 | 3.00 | 2.88 | 2.97 | 2.97 | 1.71% | 2,580,000 |
| Sep 1, 2025 | 2.87 | 3.12 | 2.87 | 2.92 | 2.92 | 3.18% | 6,793,000 |
| Aug 29, 2025 | 2.69 | 2.88 | 2.68 | 2.83 | 2.83 | 5.60% | 5,441,000 |
| Aug 28, 2025 | 2.69 | 2.77 | 2.66 | 2.68 | 2.68 | - | 1,546,000 |
| Aug 27, 2025 | 2.82 | 2.84 | 2.68 | 2.68 | 2.68 | -3.25% | 2,519,000 |
| Aug 26, 2025 | 2.62 | 2.84 | 2.62 | 2.77 | 2.77 | 3.36% | 2,859,000 |
| Aug 25, 2025 | 2.62 | 2.76 | 2.62 | 2.68 | 2.68 | 3.08% | 3,304,000 |
| Aug 22, 2025 | 2.59 | 2.60 | 2.50 | 2.60 | 2.60 | 0.39% | 808,000 |
| Aug 21, 2025 | 2.55 | 2.65 | 2.52 | 2.59 | 2.59 | 3.19% | 2,362,000 |
| Aug 20, 2025 | 2.59 | 2.59 | 2.40 | 2.51 | 2.51 | -3.09% | 2,598,000 |
| Aug 19, 2025 | 2.48 | 2.73 | 2.38 | 2.59 | 2.59 | 9.75% | 8,056,600 |
| Aug 18, 2025 | 2.45 | 2.45 | 2.26 | 2.36 | 2.36 | -3.67% | 6,277,000 |
| Aug 15, 2025 | 2.56 | 2.58 | 2.45 | 2.45 | 2.45 | -5.04% | 2,972,000 |
| Aug 14, 2025 | 2.48 | 2.61 | 2.44 | 2.58 | 2.58 | 4.45% | 5,689,000 |
| Aug 13, 2025 | 2.49 | 2.51 | 2.44 | 2.47 | 2.47 | -0.80% | 675,000 |
| Aug 12, 2025 | 2.43 | 2.50 | 2.42 | 2.49 | 2.49 | 2.47% | 711,000 |
| Aug 11, 2025 | 2.52 | 2.53 | 2.41 | 2.43 | 2.43 | -6.18% | 3,618,000 |
| Aug 8, 2025 | 2.60 | 2.67 | 2.49 | 2.59 | 2.59 | 1.97% | 2,838,000 |
| Aug 7, 2025 | 2.44 | 2.56 | 2.43 | 2.54 | 2.54 | 4.10% | 1,702,000 |
| Aug 6, 2025 | 2.50 | 2.54 | 2.44 | 2.44 | 2.44 | -2.01% | 876,000 |
| Aug 5, 2025 | 2.42 | 2.50 | 2.38 | 2.49 | 2.49 | 4.18% | 1,258,000 |
| Aug 4, 2025 | 2.31 | 2.58 | 2.29 | 2.39 | 2.39 | 4.37% | 5,149,000 |
| Aug 1, 2025 | 2.23 | 2.30 | 2.23 | 2.29 | 2.29 | - | 1,430,000 |
| Jul 31, 2025 | 2.38 | 2.39 | 2.28 | 2.29 | 2.29 | -3.78% | 5,358,000 |
| Jul 30, 2025 | 2.40 | 2.44 | 2.36 | 2.38 | 2.38 | -1.24% | 1,496,000 |
| Jul 29, 2025 | 2.48 | 2.48 | 2.32 | 2.41 | 2.41 | -2.03% | 3,288,000 |
| Jul 28, 2025 | 2.55 | 2.56 | 2.41 | 2.46 | 2.46 | -3.91% | 2,293,000 |
| Jul 25, 2025 | 2.67 | 2.67 | 2.55 | 2.56 | 2.56 | -4.12% | 1,858,000 |
| Jul 24, 2025 | 2.64 | 2.71 | 2.59 | 2.67 | 2.67 | 0.38% | 2,117,000 |
| Jul 23, 2025 | 2.65 | 2.73 | 2.59 | 2.66 | 2.66 | 5.56% | 4,817,000 |
| Jul 22, 2025 | 2.59 | 2.61 | 2.50 | 2.52 | 2.52 | -1.56% | 1,940,000 |
| Jul 21, 2025 | 2.45 | 2.66 | 2.45 | 2.56 | 2.56 | 1.99% | 2,380,000 |
| Jul 18, 2025 | 2.58 | 2.60 | 2.43 | 2.51 | 2.51 | -2.71% | 6,231,000 |
| Jul 17, 2025 | 2.82 | 2.82 | 2.55 | 2.58 | 2.58 | -4.80% | 4,128,000 |
| Jul 16, 2025 | 2.68 | 2.74 | 2.66 | 2.71 | 2.71 | 1.12% | 1,010,000 |
| Jul 15, 2025 | 2.74 | 2.77 | 2.68 | 2.68 | 2.68 | -2.19% | 1,600,000 |
| Jul 14, 2025 | 2.90 | 2.91 | 2.70 | 2.74 | 2.74 | -4.86% | 7,332,000 |
| Jul 11, 2025 | 2.85 | 3.03 | 2.85 | 2.88 | 2.88 | 1.05% | 7,493,000 |
| Jul 10, 2025 | 3.02 | 3.11 | 2.83 | 2.85 | 2.85 | -5.63% | 9,888,000 |
| Jul 9, 2025 | 2.70 | 3.18 | 2.66 | 3.02 | 3.02 | 13.96% | 14,251,000 |
| Jul 8, 2025 | 2.63 | 2.82 | 2.55 | 2.65 | 2.65 | 4.33% | 14,334,000 |
| Jul 7, 2025 | 2.23 | 2.54 | 2.23 | 2.54 | 2.54 | 13.90% | 11,872,000 |
| Jul 4, 2025 | 2.26 | 2.42 | 2.22 | 2.23 | 2.23 | -1.33% | 4,572,000 |
| Jul 3, 2025 | 2.19 | 2.32 | 2.15 | 2.26 | 2.26 | 3.20% | 5,906,000 |
| Jul 2, 2025 | 2.30 | 2.52 | 2.14 | 2.19 | 2.19 | -4.37% | 17,703,000 |
| Jun 30, 2025 | 2.03 | 2.30 | 1.97 | 2.29 | 2.29 | 16.24% | 13,302,000 |
| Jun 27, 2025 | 2.01 | 2.09 | 1.93 | 1.97 | 1.97 | -1.99% | 2,366,000 |