Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong · Delayed Price · Currency is HKD 1.400
+0.010 (0.72%)
Jan 23, 2026, 4:08 PM HKT
HKG:3798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 2,000 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 222,000 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 132,000 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 40,000 |
| Jan 16, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | - | 322,000 |
| Jan 15, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | - | 276,000 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 220,000 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 12, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | -0.71% | 70,000 |
| Jan 9, 2026 | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | 1.44% | 22,000 |
| Jan 8, 2026 | 1.35 | 1.39 | 1.31 | 1.39 | 1.39 | - | 72,000 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | -1.42% | 12,000 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 24,000 |
| Jan 5, 2026 | 1.39 | 1.45 | 1.33 | 1.40 | 1.40 | 4.48% | 428,000 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -3.60% | 216,000 |
| Dec 31, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 1.46% | 284,000 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 170,000 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 88,000 |
| Dec 24, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 66,150 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -5.52% | 312,000 |
| Dec 22, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.03% | 22,000 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 42,000 |
| Dec 18, 2025 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 6.43% | 822,000 |
| Dec 17, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 344,000 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 138,000 |
| Dec 15, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 214,000 |
| Dec 12, 2025 | 1.40 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 896,000 |
| Dec 11, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -4.03% | 1,424,000 |
| Dec 10, 2025 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.93% | 450,000 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -5.33% | 396,000 |
| Dec 8, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 34,000 |
| Dec 5, 2025 | 1.47 | 1.52 | 1.44 | 1.48 | 1.48 | - | 346,982 |
| Dec 4, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 246,000 |
| Dec 3, 2025 | 1.47 | 1.51 | 1.42 | 1.51 | 1.51 | - | 616,000 |
| Dec 2, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | -1.95% | 218,000 |
| Dec 1, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.05% | 192,000 |
| Nov 28, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 22,000 |
| Nov 27, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | -0.66% | 24,000 |
| Nov 26, 2025 | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | - | 194,000 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.41 | 1.51 | 1.51 | -3.21% | 502,000 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 21, 2025 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | 1.30% | 376,000 |
| Nov 20, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | 24,000 |
| Nov 19, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 258,000 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 152,000 |
| Nov 17, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 170,000 |
| Nov 14, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 58,000 |
| Nov 13, 2025 | 1.43 | 1.47 | 1.38 | 1.46 | 1.46 | 2.10% | 72,000 |
| Nov 12, 2025 | 1.45 | 1.50 | 1.38 | 1.43 | 1.43 | -0.69% | 7,022,000 |
| Nov 11, 2025 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 164,000 |