Hanking Gold International Limited (HKG:3788)
Hong Kong · Delayed Price · Currency is HKD 2.820
-0.230 (-7.54%)
May 28, 2026, 4:08 PM HKT
HKG:3788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.05 | 3.05 | 2.79 | 2.82 | 2.82 | -7.54% | 6,388,000 |
| May 27, 2026 | 3.06 | 3.09 | 2.95 | 3.05 | 3.05 | -0.33% | 5,421,000 |
| May 26, 2026 | 3.04 | 3.12 | 2.87 | 3.06 | 3.06 | -0.97% | 5,554,467 |
| May 22, 2026 | 3.14 | 3.21 | 3.07 | 3.09 | 3.09 | -0.64% | 1,561,000 |
| May 21, 2026 | 3.22 | 3.27 | 3.06 | 3.11 | 3.11 | -0.64% | 3,034,505 |
| May 20, 2026 | 3.05 | 3.16 | 3.00 | 3.13 | 3.13 | 0.64% | 5,455,332 |
| May 19, 2026 | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | -1.27% | 1,503,000 |
| May 18, 2026 | 3.24 | 3.24 | 3.03 | 3.15 | 3.15 | -3.37% | 3,611,000 |
| May 15, 2026 | 3.49 | 3.51 | 3.26 | 3.26 | 3.26 | -7.12% | 4,934,000 |
| May 14, 2026 | 3.62 | 3.62 | 3.48 | 3.51 | 3.51 | -1.40% | 1,766,000 |
| May 13, 2026 | 3.63 | 3.65 | 3.52 | 3.56 | 3.56 | -1.93% | 2,111,935 |
| May 12, 2026 | 3.74 | 3.84 | 3.62 | 3.63 | 3.63 | - | 2,042,000 |
| May 11, 2026 | 3.93 | 3.93 | 3.61 | 3.63 | 3.63 | -8.79% | 5,453,180 |
| May 8, 2026 | 3.69 | 4.10 | 3.69 | 3.98 | 3.98 | 6.70% | 9,689,178 |
| May 7, 2026 | 3.84 | 3.90 | 3.65 | 3.73 | 3.73 | -1.58% | 3,570,000 |
| May 6, 2026 | 3.65 | 3.83 | 3.60 | 3.79 | 3.79 | 2.43% | 4,407,500 |
| May 5, 2026 | 3.62 | 3.70 | 3.52 | 3.70 | 3.70 | 2.49% | 1,056,000 |
| May 4, 2026 | 3.60 | 3.64 | 3.52 | 3.61 | 3.61 | 1.40% | 1,176,000 |
| Apr 30, 2026 | 3.56 | 3.63 | 3.49 | 3.56 | 3.56 | -1.93% | 2,683,000 |
| Apr 29, 2026 | 3.50 | 3.66 | 3.46 | 3.63 | 3.63 | 5.22% | 2,585,800 |
| Apr 28, 2026 | 3.60 | 3.60 | 3.44 | 3.45 | 3.45 | -4.17% | 3,699,000 |
| Apr 27, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -0.55% | 1,734,000 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.36% | 1,483,000 |
| Apr 23, 2026 | 3.82 | 3.86 | 3.62 | 3.67 | 3.67 | -4.68% | 4,150,000 |
| Apr 22, 2026 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -3.02% | 1,100,000 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | -1.73% | 966,000 |
| Apr 20, 2026 | 4.01 | 4.10 | 4.00 | 4.04 | 4.04 | 0.75% | 1,027,000 |
| Apr 17, 2026 | 4.04 | 4.07 | 3.96 | 4.01 | 4.01 | -0.99% | 1,844,000 |
| Apr 16, 2026 | 3.91 | 4.07 | 3.86 | 4.05 | 4.05 | 3.58% | 3,418,000 |
| Apr 15, 2026 | 4.02 | 4.17 | 3.90 | 3.91 | 3.91 | -0.26% | 3,363,000 |
| Apr 14, 2026 | 4.04 | 4.04 | 3.85 | 3.92 | 3.92 | 0.77% | 2,624,000 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.85 | 3.89 | 3.89 | -2.51% | 2,115,178 |
| Apr 10, 2026 | 4.33 | 4.33 | 3.98 | 3.99 | 3.99 | -4.09% | 5,541,599 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.16 | 4.16 | 4.16 | -8.17% | 3,836,263 |
| Apr 8, 2026 | 4.50 | 4.68 | 4.40 | 4.53 | 4.53 | 6.84% | 16,072,000 |
| Apr 2, 2026 | 4.20 | 4.40 | 4.18 | 4.24 | 4.24 | -1.17% | 6,837,300 |
| Apr 1, 2026 | 4.19 | 4.37 | 4.12 | 4.29 | 4.29 | 6.45% | 10,451,350 |
| Mar 31, 2026 | 3.98 | 4.21 | 3.98 | 4.03 | 4.03 | 2.03% | 7,599,051 |
| Mar 30, 2026 | 3.80 | 3.98 | 3.60 | 3.95 | 3.95 | 3.95% | 6,891,000 |
| Mar 27, 2026 | 3.46 | 3.89 | 3.37 | 3.80 | 3.80 | 9.20% | 6,764,000 |
| Mar 26, 2026 | 3.72 | 3.74 | 3.45 | 3.48 | 3.48 | -6.70% | 2,297,000 |
| Mar 25, 2026 | 3.82 | 3.96 | 3.71 | 3.73 | 3.73 | 1.63% | 3,626,000 |
| Mar 24, 2026 | 3.51 | 3.73 | 3.40 | 3.67 | 3.67 | 6.69% | 7,397,000 |
| Mar 23, 2026 | 3.72 | 3.81 | 3.37 | 3.44 | 3.44 | -13.57% | 15,140,780 |
| Mar 20, 2026 | 3.76 | 4.07 | 3.76 | 3.98 | 3.98 | 5.85% | 12,214,000 |
| Mar 19, 2026 | 4.19 | 4.20 | 3.74 | 3.76 | 3.76 | -13.16% | 16,309,080 |
| Mar 18, 2026 | 4.41 | 4.41 | 4.23 | 4.33 | 4.33 | 1.17% | 4,117,000 |
| Mar 17, 2026 | 4.29 | 4.44 | 4.21 | 4.28 | 4.28 | 0.23% | 5,692,623 |
| Mar 16, 2026 | 4.35 | 4.36 | 4.12 | 4.27 | 4.27 | -1.61% | 9,705,575 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.34 | 4.34 | 4.34 | -7.66% | 9,082,876 |