Skip to main content
logo
China Aoyuan Group Limited (HKG:3883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0440
-0.0020 (-4.35%)
Jun 18, 2026, 2:49 PM HKT

China Aoyuan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20260.050.050.050.05-2.22%9,978,000
Jun 16, 20260.050.050.050.050.05-6.25%2,742,474
Jun 15, 20260.050.050.050.050.05-1,699,000
Jun 12, 20260.050.050.050.050.05-7.69%4,241,000
Jun 11, 20260.050.050.050.050.056.12%166,000
Jun 10, 20260.050.050.050.050.05-2.00%200,000
Jun 9, 20260.050.050.050.050.05-2,667,000
Jun 8, 20260.050.050.050.050.05-3.85%1,060,000
Jun 5, 20260.050.050.050.050.05-8.77%2,846,881
Jun 4, 20260.050.060.050.060.063.64%808,000
Jun 3, 20260.060.060.060.060.06-6.78%6,571,000
Jun 2, 20260.060.060.060.060.063.51%7,506,000
Jun 1, 20260.060.070.060.060.067.55%15,461,000
May 29, 20260.050.060.050.050.0512.77%14,452,000
May 28, 20260.050.050.050.050.05-4.08%11,102,000
May 27, 20260.050.050.050.050.05-5.77%3,946,000
May 26, 20260.060.060.050.050.05-5.45%2,649,000
May 22, 20260.060.060.050.060.06-1,461,000
May 21, 20260.060.060.050.060.06-1,234,000
May 20, 20260.060.060.060.060.06-1.79%3,074,430
May 19, 20260.060.060.060.060.06-1,647,158
May 18, 20260.060.060.060.060.06-1.75%1,709,000
May 15, 20260.060.060.060.060.06-1.72%5,433,931
May 14, 20260.060.060.060.060.06-2,167,000
May 13, 20260.060.060.060.060.06-1.69%2,554,158
May 12, 20260.060.060.060.060.06-4,145,000
May 11, 20260.060.060.060.060.06-1.67%4,005,000
May 8, 20260.060.060.060.060.063.45%452,000
May 7, 20260.060.060.060.060.06-3.33%3,436,000
May 6, 20260.060.060.060.060.06-1,601,000
May 5, 20260.060.060.060.060.06-1.64%402,000
May 4, 20260.060.060.060.060.063.39%3,638,554
Apr 30, 20260.060.060.060.060.06-4.84%4,690,000
Apr 29, 20260.060.060.060.060.06-2,253,206
Apr 28, 20260.060.060.060.060.061.64%2,747,000
Apr 27, 20260.060.060.060.060.06-1,449,000
Apr 24, 20260.060.060.060.060.06-756,838
Apr 23, 20260.060.060.060.060.06-1.61%3,048,000
Apr 22, 20260.060.060.060.060.061.64%452,158
Apr 21, 20260.060.060.060.060.06-3.17%2,642,000
Apr 20, 20260.060.070.060.060.06-3.08%2,307,000
Apr 17, 20260.060.070.060.070.078.33%10,731,000
Apr 16, 20260.060.060.060.060.065.26%4,721,355
Apr 15, 20260.060.060.060.060.06-1.72%4,320,579
Apr 14, 20260.060.060.060.060.061.75%2,237,000
Apr 13, 20260.060.060.060.060.06-1.72%2,314,000
Apr 10, 20260.060.060.060.060.06-3.33%4,564,000
Apr 9, 20260.060.060.060.060.063.45%3,941,000
Apr 8, 20260.060.060.060.060.06-1.69%4,154,000
Apr 2, 20260.060.060.060.060.06-1,363,000