Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong · Delayed Price · Currency is HKD 1.250
0.00 (0.00%)
Mar 27, 2026, 9:30 AM HKT
HKG:3798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 80,000 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 32,000 |
| Mar 24, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 8,000 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 20, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 20,000 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 6,000 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,000 |
| Mar 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 12,000 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 14,000 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 82,000 |
| Mar 9, 2026 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | - | 324,000 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 52,000 |
| Mar 5, 2026 | 1.26 | 1.26 | 1.24 | 1.29 | 1.29 | -0.77% | 244,000 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 28,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.29 | -0.77% | 138,000 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 114,000 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 14,000 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.33 | 1.36 | 1.36 | - | 42,000 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 104,000 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -4.14% | 104,000 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 3.57% | 18,000 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 8,000 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 66,000 |
| Feb 12, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 22,000 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 88,000 |
| Feb 10, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 50,000 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10,000 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 30,000 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Feb 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 4,000 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -1.44% | 10,000 |
| Jan 29, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 16,000 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 46,000 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | - | 20,000 |
| Jan 26, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 34,000 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 28,000 |
| 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 | - | - |