Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.010 (-0.86%)
Aug 27, 2026, 2:10 PM HKT
HKG:3798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.20% | 22,000 |
| Aug 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.16% | 6,000 |
| Aug 24, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 154,000 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 92,000 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | 82,000 |
| Aug 19, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 4,000 |
| Aug 18, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -2.50% | 12,000 |
| Aug 17, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | - | 46,000 |
| Aug 14, 2026 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | -3.23% | 90,000 |
| Aug 13, 2026 | 1.16 | 1.16 | 1.16 | 1.24 | 1.24 | - | 2,000 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Aug 10, 2026 | 1.30 | 1.30 | 1.22 | 1.24 | 1.24 | 1.64% | 6,000 |
| Aug 7, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 12,000 |
| Aug 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Aug 5, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -6.11% | 18,000 |
| Aug 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 30, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | -2.96% | 42,000 |
| Jul 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 132,000 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.22 | 1.30 | 1.30 | 3.17% | 130,000 |
| Jul 23, 2026 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 22,000 |
| Jul 22, 2026 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | 0.81% | 160,000 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 114,000 |
| Jul 20, 2026 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | -0.79% | 296,000 |
| Jul 17, 2026 | 1.11 | 1.28 | 1.11 | 1.27 | 1.27 | 15.45% | 290,000 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | - | 10,276,000 |
| Jul 15, 2026 | 1.18 | 1.18 | 1.08 | 1.10 | 1.10 | -6.78% | 2,216,000 |
| Jul 14, 2026 | 1.32 | 1.33 | 1.18 | 1.18 | 1.18 | -14.49% | 870,000 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 2, 2026 | 1.46 | 1.46 | 1.35 | 1.38 | 1.38 | -5.48% | 76,000 |
| Jun 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 140,000 |
| Jun 29, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | 9.77% | 196,000 |
| Jun 26, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -3.62% | 88,000 |
| Jun 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jun 18, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 110,000 |
| Jun 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 16, 2026 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | 0.72% | 254,000 |