Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong · Delayed Price · Currency is HKD 1.320
+0.020 (1.54%)
Sep 18, 2026, 2:42 PM HKT
HKG:3798 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 34,000 |
| Sep 17, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 0.78% | 66,000 |
| Sep 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | 20,000 |
| Sep 15, 2026 | 1.24 | 1.27 | 1.19 | 1.27 | 1.27 | 3.67% | 10,000 |
| Sep 14, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | -0.41% | 20,000 |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Sep 10, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 1.65% | 18,000 |
| Sep 9, 2026 | 1.18 | 1.21 | 1.17 | 1.21 | 1.21 | - | 16,000 |
| Sep 8, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | - | 14,000 |
| Sep 7, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | -0.82% | 108,000 |
| Sep 4, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| Sep 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Sep 1, 2026 | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -3.75% | 98,000 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 52,000 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 27, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 44,000 |
| 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 | - | - |