Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong · Delayed Price · Currency is HKD 1.360
+0.090 (7.09%)
May 26, 2026, 6:08 PM HKT
HKG:3798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.32 | 1.37 | 1.24 | 1.36 | 1.36 | 7.09% | 228,000 |
| May 22, 2026 | 1.29 | 1.35 | 1.24 | 1.27 | 1.27 | -2.31% | 166,000 |
| May 21, 2026 | 1.18 | 1.30 | 1.18 | 1.30 | 1.30 | 9.24% | 48,000 |
| May 20, 2026 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -0.83% | 6,000 |
| May 19, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 6,000 |
| May 18, 2026 | 1.16 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 146,000 |
| May 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 12,000 |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,000 |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 12, 2026 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | -3.23% | 68,000 |
| May 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 7, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 44,000 |
| May 6, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 54,000 |
| May 5, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | - | 10,000 |
| May 4, 2026 | 1.35 | 1.31 | 1.26 | 1.28 | 1.28 | -5.19% | 68,000 |
| Apr 30, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 78,000 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.34 | - | 86,000 |
| Apr 28, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 94,000 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.35 | 1.35 | 1.50% | 190,000 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 128,000 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 126,000 |
| Apr 20, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 64,000 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 14,000 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | - | 142,000 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 18,000 |
| Apr 14, 2026 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 264,000 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 54,000 |
| Apr 9, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 1.50% | 102,000 |
| Apr 8, 2026 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 282,000 |
| Apr 2, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 58,000 |
| Apr 1, 2026 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | 10.66% | 78,000 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 134,000 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | 5.69% | 48,000 |
| Mar 27, 2026 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 36,000 |
| 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 |