Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong · Delayed Price · Currency is HKD 1.310
-0.040 (-2.96%)
Jul 30, 2026, 3:05 PM HKT
HKG:3798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 124,000 |
| Jun 12, 2026 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 1,282,000 |
| Jun 11, 2026 | 1.31 | 1.39 | 1.29 | 1.37 | 1.37 | - | 1,708,000 |
| Jun 10, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 1,098,000 |
| Jun 9, 2026 | 1.34 | 1.38 | 1.29 | 1.38 | 1.38 | 3.76% | 296,000 |
| Jun 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | 12,000 |
| Jun 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 4, 2026 | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | 3.13% | 212,000 |
| Jun 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 26,000 |
| Jun 2, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -2.29% | 244,000 |
| Jun 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 56,000 |
| May 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| May 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| May 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| 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 |