China Aoyuan Group Limited (HKG:3883)
Hong Kong · Delayed Price · Currency is HKD 0.0410
+0.0020 (5.13%)
Aug 21, 2026, 3:59 PM HKT
China Aoyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 8,794,340 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 438,474 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,108,000 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 884,000 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 386,000 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 2,076,000 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,963,000 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 2,097,386 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 692,000 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 1,966,158 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,719,316 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.14% | 2,578,000 |
| Aug 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.69% | 18,603,146 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 267,000 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 540,158 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 6,136,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 945,158 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.57% | 2,256,158 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.26% | 6,450,000 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 387,158 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 398,000 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 2,588,000 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,182,158 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 446,158 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 1,560,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 7,769,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 5,565,158 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | 2,376,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,817,159 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 1,237,000 |
| Jul 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.27% | 1,385,474 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 529,296 |
| Jul 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 447,158 |
| Jul 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 1,088,000 |
| Jul 6, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 5,094,000 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.50% | 2,214,000 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,113,834 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 2,679,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 865,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 5,569,000 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 3,855,342 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.88% | 1,663,632 |
| Jun 23, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.82% | 6,106,089 |
| Jun 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 2,814,000 |
| Jun 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 6,173,910 |
| Jun 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 9,978,000 |
| Jun 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.25% | 2,742,474 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,699,000 |
| Jun 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.69% | 4,241,000 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.12% | 166,000 |