Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong · Delayed Price · Currency is HKD 1.250
-0.040 (-3.10%)
Mar 5, 2026, 1:58 PM HKT
HKG:3798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | - | -4.62% | 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 | - | - |
| 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 |