Hanking Gold International Limited (HKG:3788)
Hong Kong · Delayed Price · Currency is HKD 3.515
-0.085 (-2.36%)
Aug 24, 2026, 4:08 PM HKT
HKG:3788 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.67 | 3.80 | 3.47 | 3.52 | 3.52 | -2.36% | 8,058,050 |
| Aug 21, 2026 | 3.45 | 3.64 | 3.33 | 3.60 | 3.60 | 7.46% | 9,222,000 |
| Aug 20, 2026 | 3.31 | 3.46 | 3.31 | 3.35 | 3.35 | 7.03% | 7,138,000 |
| Aug 19, 2026 | 3.12 | 3.23 | 3.09 | 3.13 | 3.13 | -2.80% | 1,304,000 |
| Aug 18, 2026 | 3.29 | 3.30 | 3.15 | 3.22 | 3.22 | -1.83% | 3,424,000 |
| Aug 17, 2026 | 3.33 | 3.33 | 3.19 | 3.28 | 3.28 | 0.92% | 3,494,000 |
| Aug 14, 2026 | 3.04 | 3.47 | 3.02 | 3.25 | 3.25 | 6.91% | 8,230,000 |
| Aug 13, 2026 | 3.20 | 3.21 | 2.99 | 3.04 | 3.04 | -4.70% | 2,680,000 |
| Aug 12, 2026 | 3.11 | 3.19 | 3.07 | 3.19 | 3.19 | 2.90% | 1,542,000 |
| Aug 11, 2026 | 3.33 | 3.34 | 3.08 | 3.10 | 3.10 | -4.91% | 5,035,300 |
| Aug 10, 2026 | 3.04 | 3.27 | 3.02 | 3.26 | 3.26 | 8.85% | 4,423,000 |
| Aug 7, 2026 | 2.87 | 3.02 | 2.84 | 3.00 | 3.00 | 4.36% | 2,521,000 |
| Aug 6, 2026 | 2.93 | 2.99 | 2.79 | 2.87 | 2.87 | 2.14% | 4,705,000 |
| Aug 5, 2026 | 2.65 | 2.83 | 2.65 | 2.81 | 2.81 | 7.46% | 1,952,000 |
| Aug 4, 2026 | 2.62 | 2.66 | 2.59 | 2.62 | 2.62 | 0.77% | 335,000 |
| Aug 3, 2026 | 2.65 | 2.65 | 2.55 | 2.60 | 2.60 | -0.95% | 890,000 |
| Jul 31, 2026 | 2.60 | 2.75 | 2.58 | 2.62 | 2.62 | 1.55% | 795,000 |
| Jul 30, 2026 | 2.65 | 2.70 | 2.51 | 2.58 | 2.58 | -1.15% | 2,064,000 |
| Jul 29, 2026 | 2.65 | 2.69 | 2.52 | 2.61 | 2.61 | 0.77% | 1,697,000 |
| Jul 28, 2026 | 2.61 | 2.67 | 2.57 | 2.59 | 2.59 | -3.36% | 1,645,000 |
| Jul 27, 2026 | 2.60 | 2.73 | 2.60 | 2.68 | 2.68 | 3.08% | 1,398,000 |
| Jul 24, 2026 | 2.61 | 2.63 | 2.51 | 2.60 | 2.60 | -1.52% | 1,903,000 |
| Jul 23, 2026 | 2.53 | 2.79 | 2.45 | 2.64 | 2.64 | 5.18% | 8,834,000 |
| Jul 22, 2026 | 2.45 | 2.59 | 2.36 | 2.51 | 2.51 | 7.26% | 4,708,000 |
| Jul 21, 2026 | 2.25 | 2.38 | 2.19 | 2.34 | 2.34 | 8.84% | 2,921,000 |
| Jul 20, 2026 | 2.29 | 2.29 | 2.10 | 2.15 | 2.15 | - | 1,947,000 |
| Jul 17, 2026 | 2.31 | 2.31 | 2.11 | 2.15 | 2.15 | -10.42% | 1,921,000 |
| Jul 16, 2026 | 2.27 | 2.42 | 2.26 | 2.40 | 2.40 | 5.73% | 1,441,000 |
| Jul 15, 2026 | 2.26 | 2.40 | 2.21 | 2.27 | 2.27 | 1.79% | 1,790,000 |
| Jul 14, 2026 | 2.11 | 2.28 | 2.07 | 2.23 | 2.23 | 1.36% | 3,035,000 |
| Jul 13, 2026 | 2.25 | 2.25 | 2.17 | 2.20 | 2.20 | -5.98% | 1,528,000 |
| Jul 10, 2026 | 2.30 | 2.38 | 2.20 | 2.34 | 2.34 | 3.54% | 1,809,000 |
| Jul 9, 2026 | 2.25 | 2.27 | 2.17 | 2.26 | 2.26 | -1.74% | 1,946,000 |
| Jul 8, 2026 | 2.25 | 2.36 | 2.23 | 2.30 | 2.30 | 1.77% | 1,929,000 |
| Jul 7, 2026 | 2.39 | 2.39 | 2.22 | 2.26 | 2.26 | -5.83% | 1,970,000 |
| Jul 6, 2026 | 2.45 | 2.51 | 2.37 | 2.40 | 2.40 | -2.04% | 1,246,000 |
| Jul 3, 2026 | 2.35 | 2.51 | 2.35 | 2.45 | 2.45 | 9.37% | 3,813,000 |
| Jul 2, 2026 | 2.25 | 2.36 | 2.18 | 2.24 | 2.24 | - | 2,881,000 |
| Jun 30, 2026 | 2.08 | 2.24 | 2.07 | 2.24 | 2.24 | 3.70% | 5,495,000 |
| Jun 29, 2026 | 2.26 | 2.27 | 2.15 | 2.16 | 2.16 | -3.57% | 1,432,000 |
| Jun 26, 2026 | 2.18 | 2.27 | 2.09 | 2.24 | 2.24 | 3.70% | 3,382,000 |
| Jun 25, 2026 | 2.22 | 2.29 | 2.14 | 2.16 | 2.16 | -5.68% | 3,445,000 |
| Jun 24, 2026 | 2.32 | 2.53 | 2.23 | 2.29 | 2.29 | -1.29% | 1,415,000 |
| Jun 23, 2026 | 2.32 | 2.37 | 2.24 | 2.32 | 2.32 | -1.28% | 2,814,000 |
| Jun 22, 2026 | 2.48 | 2.48 | 2.27 | 2.35 | 2.35 | -5.62% | 7,492,000 |
| Jun 18, 2026 | 2.63 | 2.64 | 2.40 | 2.49 | 2.49 | -6.04% | 4,610,000 |
| Jun 17, 2026 | 2.71 | 2.73 | 2.55 | 2.65 | 2.65 | -2.21% | 2,313,359 |
| Jun 16, 2026 | 2.77 | 2.78 | 2.65 | 2.71 | 2.71 | -2.17% | 2,252,000 |
| Jun 15, 2026 | 2.86 | 2.91 | 2.71 | 2.77 | 2.77 | 5.32% | 5,331,000 |
| Jun 12, 2026 | 2.55 | 2.67 | 2.48 | 2.63 | 2.63 | 8.68% | 3,731,000 |