Hanking Gold International Limited (HKG:3788)
Hong Kong · Delayed Price · Currency is HKD 2.540
-0.155 (-5.75%)
Nov 13, 2026, 4:08 PM HKT
HKG:3788 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.65 | 2.66 | 2.54 | 2.54 | 2.54 | -5.75% | 838,000 |
| Nov 12, 2026 | 2.79 | 2.84 | 2.66 | 2.70 | 2.70 | -4.77% | 545,000 |
| Nov 11, 2026 | 2.86 | 2.86 | 2.79 | 2.83 | 2.83 | -1.39% | 1,952,000 |
| Nov 10, 2026 | 2.95 | 2.95 | 2.83 | 2.87 | 2.87 | - | 912,000 |
| Nov 9, 2026 | 2.88 | 2.90 | 2.79 | 2.87 | 2.87 | 3.80% | 1,287,000 |
| Nov 6, 2026 | 2.80 | 2.92 | 2.70 | 2.77 | 2.77 | -4.49% | 788,000 |
| Nov 5, 2026 | 2.98 | 3.01 | 2.86 | 2.90 | 2.90 | 3.76% | 1,718,300 |
| Nov 4, 2026 | 2.61 | 2.80 | 2.58 | 2.79 | 2.79 | 8.98% | 1,477,000 |
| Nov 3, 2026 | 2.68 | 2.71 | 2.53 | 2.56 | 2.56 | -1.73% | 663,000 |
| Nov 2, 2026 | 2.67 | 2.68 | 2.55 | 2.61 | 2.61 | -3.16% | 969,000 |
| Oct 30, 2026 | 2.73 | 2.77 | 2.67 | 2.69 | 2.69 | -2.00% | 908,000 |
| Oct 29, 2026 | 2.85 | 2.85 | 2.74 | 2.75 | 2.75 | -3.35% | 383,000 |
| Oct 28, 2026 | 2.82 | 2.97 | 2.78 | 2.84 | 2.84 | 3.65% | 1,328,000 |
| Oct 27, 2026 | 2.83 | 2.87 | 2.74 | 2.74 | 2.74 | -1.62% | 1,332,000 |
| Oct 26, 2026 | 2.81 | 2.83 | 2.68 | 2.79 | 2.79 | -2.11% | 1,951,000 |
| Oct 23, 2026 | 2.85 | 2.88 | 2.72 | 2.85 | 2.85 | -0.52% | 1,388,000 |
| 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 |