Hanking Gold International Limited (HKG:3788)
Hong Kong · Delayed Price · Currency is HKD 2.845
-0.015 (-0.52%)
Oct 23, 2026, 4:08 PM HKT
HKG:3788 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.85 | 2.88 | 2.72 | 2.85 | 2.85 | -0.52% | 1,389,000 |
| Oct 22, 2026 | 3.03 | 3.06 | 2.84 | 2.86 | 2.86 | -6.69% | 2,215,000 |
| Oct 21, 2026 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -0.97% | 828,000 |
| Oct 20, 2026 | 3.18 | 3.23 | 3.07 | 3.10 | 3.10 | -2.52% | 2,025,000 |
| Oct 16, 2026 | 3.03 | 3.20 | 2.98 | 3.18 | 3.18 | 7.08% | 2,174,000 |
| Oct 15, 2026 | 3.07 | 3.10 | 2.93 | 2.97 | 2.97 | -4.20% | 1,819,000 |
| Oct 14, 2026 | 3.14 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 1,461,000 |
| Oct 13, 2026 | 3.05 | 3.19 | 3.02 | 3.15 | 3.15 | 1.78% | 680,000 |
| Oct 12, 2026 | 3.18 | 3.20 | 3.09 | 3.09 | 3.09 | -1.75% | 534,000 |
| Oct 9, 2026 | 3.14 | 3.19 | 3.03 | 3.15 | 3.15 | 4.31% | 1,800,000 |
| Oct 8, 2026 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -6.51% | 2,670,000 |
| Oct 7, 2026 | 3.27 | 3.27 | 3.17 | 3.23 | 3.23 | 2.22% | 996,000 |
| Oct 6, 2026 | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | 0.48% | 826,000 |
| Oct 5, 2026 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | 1.45% | 597,000 |
| Oct 2, 2026 | 3.08 | 3.12 | 3.01 | 3.10 | 3.10 | -0.80% | 674,000 |
| Sep 30, 2026 | 3.05 | 3.18 | 3.04 | 3.12 | 3.12 | 2.30% | 1,120,000 |
| Sep 29, 2026 | 2.91 | 3.09 | 2.90 | 3.05 | 3.05 | 4.99% | 2,343,000 |
| Sep 28, 2026 | 3.03 | 3.03 | 2.87 | 2.91 | 2.91 | -4.75% | 4,347,000 |
| Sep 25, 2026 | 2.98 | 3.05 | 2.95 | 3.05 | 3.05 | 0.99% | 863,000 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | -2.58% | 1,614,000 |
| Sep 23, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | - | 909,000 |
| Sep 22, 2026 | 3.21 | 3.21 | 3.07 | 3.10 | 3.10 | -4.62% | 4,493,000 |
| Sep 21, 2026 | 3.24 | 3.25 | 3.17 | 3.25 | 3.25 | - | 1,199,000 |
| Sep 18, 2026 | 3.27 | 3.27 | 3.17 | 3.25 | 3.25 | 1.56% | 2,314,471 |
| Sep 17, 2026 | 3.32 | 3.32 | 3.10 | 3.20 | 3.20 | -3.03% | 2,693,000 |
| Sep 16, 2026 | 3.17 | 3.32 | 3.09 | 3.30 | 3.30 | 5.10% | 6,142,000 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.11 | 3.14 | 3.14 | -2.94% | 1,668,000 |
| Sep 14, 2026 | 3.23 | 3.29 | 3.20 | 3.24 | 3.24 | -0.46% | 1,494,000 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.11 | 3.25 | 3.25 | -1.22% | 2,060,000 |
| Sep 10, 2026 | 3.30 | 3.32 | 3.20 | 3.29 | 3.29 | -1.35% | 1,876,000 |
| Sep 9, 2026 | 3.23 | 3.34 | 3.20 | 3.34 | 3.34 | 3.25% | 1,532,000 |
| Sep 8, 2026 | 3.26 | 3.31 | 3.22 | 3.23 | 3.23 | -0.77% | 1,131,000 |
| Sep 7, 2026 | 3.28 | 3.32 | 3.22 | 3.26 | 3.26 | -1.66% | 2,078,000 |
| Sep 4, 2026 | 3.45 | 3.57 | 3.28 | 3.31 | 3.31 | -3.78% | 3,530,000 |
| Sep 3, 2026 | 3.37 | 3.53 | 3.34 | 3.44 | 3.44 | 4.56% | 7,413,395 |
| Sep 2, 2026 | 3.23 | 3.29 | 3.14 | 3.29 | 3.29 | -2.08% | 3,672,000 |
| Sep 1, 2026 | 3.32 | 3.41 | 3.29 | 3.36 | 3.36 | 1.36% | 2,363,000 |
| Aug 31, 2026 | 3.42 | 3.49 | 3.30 | 3.32 | 3.32 | -7.40% | 6,276,000 |
| Aug 28, 2026 | 3.57 | 3.59 | 3.42 | 3.58 | 3.58 | 1.99% | 2,595,000 |
| Aug 27, 2026 | 3.40 | 3.56 | 3.36 | 3.51 | 3.51 | 2.48% | 2,678,000 |
| Aug 26, 2026 | 3.42 | 3.54 | 3.38 | 3.43 | 3.43 | 1.63% | 3,364,000 |
| Aug 25, 2026 | 3.52 | 3.65 | 3.35 | 3.37 | 3.37 | -4.13% | 3,980,000 |
| 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 |