China Dongxiang (Group) Co., Ltd. (HKG:3818)
Hong Kong · Delayed Price · Currency is HKD 0.4450
-0.0250 (-5.32%)
Mar 4, 2026, 4:08 PM HKT
China Dongxiang (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -5.32% | 5,672,000 |
| Mar 3, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,204,000 |
| Mar 2, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 5,765,000 |
| Feb 27, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 5,295,000 |
| Feb 26, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 9,816,000 |
| Feb 25, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.26% | 14,079,000 |
| Feb 24, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 7,920,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,392,000 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,806,000 |
| Feb 16, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.60% | 9,512,000 |
| Feb 13, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 2,328,000 |
| Feb 12, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 4,313,000 |
| Feb 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 826,000 |
| Feb 10, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 6,680,000 |
| Feb 9, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,509,000 |
| Feb 6, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 3,718,000 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 276,000 |
| Feb 4, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,458,000 |
| Feb 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,976,000 |
| Feb 2, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 2,489,000 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 5,211,000 |
| Jan 29, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,605,000 |
| Jan 28, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,831,000 |
| Jan 27, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,287,000 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 2,589,000 |
| Jan 23, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 2,476,000 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,291,000 |
| Jan 21, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,399,000 |
| Jan 20, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,520,000 |
| Jan 19, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 3,224,000 |
| Jan 16, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 5,159,000 |
| Jan 15, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,683,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 6,921,000 |
| Jan 13, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 4,327,000 |
| Jan 12, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 5,417,000 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 2,294,000 |
| Jan 8, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 4,759,000 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,605,000 |
| Jan 6, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,610,000 |
| Jan 5, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,137,000 |
| Jan 2, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 2,195,000 |
| Dec 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,246,000 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 3,339,000 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 8,229,000 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 656,675 |
| Dec 23, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 8,817,000 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,494,000 |
| Dec 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,600,000 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,011,000 |
| Dec 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 2,956,000 |