Skip to main content
logo
China Aoyuan Group Limited (HKG:3883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0970
+0.0240 (32.88%)
Jan 29, 2026, 4:08 PM HKT

China Aoyuan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20260.080.110.080.10-34.25%90,319,024
Jan 28, 20260.070.080.070.070.075.80%8,954,474
Jan 27, 20260.070.070.070.070.07-2.82%3,887,976
Jan 26, 20260.070.070.070.070.077.58%3,756,000
Jan 23, 20260.070.070.070.070.07-824,000
Jan 22, 20260.070.070.070.070.07-1.49%4,051,158
Jan 21, 20260.070.070.070.070.07-1.47%2,502,000
Jan 20, 20260.070.070.070.070.07-2.86%870,582
Jan 19, 20260.070.070.070.070.07-1.41%1,384,000
Jan 16, 20260.070.070.070.070.07-786,366
Jan 15, 20260.070.070.070.070.07-1,965,614
Jan 14, 20260.070.070.070.070.07-3,964,697
Jan 13, 20260.070.070.070.070.071.43%3,690,000
Jan 12, 20260.070.070.070.070.071.45%3,648,000
Jan 9, 20260.070.070.070.070.07-1,206,000
Jan 8, 20260.070.070.070.070.07-4,352,000
Jan 7, 20260.070.070.070.070.07-4.17%4,169,000
Jan 6, 20260.070.080.070.070.07-1.37%10,487,520
Jan 5, 20260.070.080.070.070.074.29%11,621,820
Jan 2, 20260.070.070.070.070.076.06%2,908,158
Dec 31, 20250.070.070.070.070.07-2.94%5,987,000
Dec 30, 20250.070.070.070.070.073.03%9,205,000
Dec 29, 20250.080.080.070.070.07-13.16%30,277,316
Dec 24, 20250.080.080.070.080.08-1.30%2,844,000
Dec 23, 20250.080.080.080.080.08-3.75%6,305,316
Dec 22, 20250.080.090.080.080.08-5.88%7,281,000
Dec 19, 20250.090.090.080.090.091.19%1,795,000
Dec 18, 20250.090.090.080.080.08-2.33%3,866,000
Dec 17, 20250.090.090.080.090.09-2,768,000
Dec 16, 20250.090.090.090.090.09-2.27%5,114,690
Dec 15, 20250.090.090.090.090.09-3,702,385
Dec 12, 20250.090.090.090.090.09-5,044,264
Dec 11, 20250.090.090.090.090.09-2.22%3,408,000
Dec 10, 20250.090.090.090.090.093.45%7,176,000
Dec 9, 20250.090.090.090.090.09-6,139,000
Dec 8, 20250.090.090.090.090.09-6.45%19,463,260
Dec 5, 20250.090.100.090.090.09-1.06%3,486,000
Dec 4, 20250.090.100.090.090.09-1,097,000
Dec 3, 20250.100.100.090.090.09-1,719,158
Dec 2, 20250.090.100.090.090.091.08%2,787,000
Dec 1, 20250.090.100.090.090.09-1.06%2,096,000
Nov 28, 20250.090.100.090.090.09-2,144,509
Nov 27, 20250.090.090.090.090.091.08%3,662,597
Nov 26, 20250.100.100.090.090.09-2.11%2,555,000
Nov 25, 20250.100.100.090.100.10-2.06%4,911,618
Nov 24, 20250.100.100.090.100.103.19%4,281,677
Nov 21, 20250.090.100.090.090.09-3.09%1,937,058
Nov 20, 20250.090.100.090.100.103.19%7,899,158
Nov 19, 20250.100.100.090.090.091.08%1,528,000
Nov 18, 20250.100.100.090.090.09-3.13%4,402,158