China Dongxiang (Group) Co., Ltd. (HKG:3818)
Hong Kong · Delayed Price · Currency is HKD 0.2450
0.00 (0.00%)
Nov 13, 2026, 4:08 PM HKT
China Dongxiang (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 7,168,000 |
| Nov 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 5,246,000 |
| Nov 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 2,155,000 |
| Nov 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 5.69% | 3,584,000 |
| Nov 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,586,000 |
| Nov 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.53% | 6,078,000 |
| Nov 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 20,707,000 |
| Nov 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 3,055,000 |
| Nov 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,013,000 |
| Nov 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.04% | 6,928,000 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.86% | 7,345,000 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,705,000 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 2,276,000 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 6,087,000 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 13,594,000 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,852,000 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 222,000 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,710,000 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,954,000 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 611,110 |
| Oct 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,443,000 |
| Oct 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,236,000 |
| Oct 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 491,000 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,557,000 |
| Oct 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,840,000 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 332,000 |
| Oct 7, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,144,000 |
| Oct 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 547,000 |
| Oct 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,079,081 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 2,997,000 |
| Sep 30, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 3,112,000 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,142,000 |
| Sep 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 5,714,000 |
| Sep 25, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,081,000 |
| Sep 24, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 3,039,000 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 186,000 |
| Sep 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 9,287,000 |
| Sep 21, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 1,756,000 |
| Sep 18, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,322,000 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,636,000 |
| Sep 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,167,000 |
| Sep 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,053,000 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,034,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 681,000 |
| Sep 10, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 5,495,000 |
| Sep 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 427,000 |
| Sep 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.89% | 903,000 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 1,046,000 |
| Sep 4, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,227,000 |
| Sep 3, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,415,000 |