China Next-Gen Commerce and Supply Chain Limited (HKG:3928)
Hong Kong · Delayed Price · Currency is HKD 4.930
+1.180 (31.47%)
Aug 12, 2025, 4:08 PM HKT
HKG:3928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 28, 2025 | 2.80 | 3.60 | 2.80 | 3.50 | 3.50 | 34.62% | 338,000 |
| Jul 25, 2025 | 2.30 | 2.60 | 2.30 | 2.60 | 2.60 | 14.54% | 36,000 |
| Jul 24, 2025 | 2.04 | 2.27 | 2.04 | 2.27 | 2.27 | 13.50% | 24,000 |
| Jul 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 10,000 |
| Jul 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 2,000 |
| Jul 21, 2025 | 1.93 | 2.00 | 1.91 | 2.00 | 2.00 | 3.63% | 30,000 |
| Jul 18, 2025 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | 0.52% | 186,000 |
| Jul 17, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 5.49% | 4,000 |
| Jul 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | 2,000 |
| Jul 15, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Jul 14, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | 2.21% | 28,000 |
| Jul 11, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | 10,000 |
| Jul 10, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | -2.21% | 8,000 |
| Jul 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | 2,000 |
| Jul 8, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.92% | 4,000 |
| Jul 7, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 3.64% | 6,000 |
| Jul 4, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | - | 12,000 |
| Jul 3, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -8.33% | 22,000 |
| Jul 2, 2025 | 1.70 | 1.81 | 1.70 | 1.80 | 1.80 | 3.45% | 38,000 |
| Jun 30, 2025 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -4.40% | 30,000 |
| Jun 27, 2025 | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -5.21% | 18,000 |
| Jun 26, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | 1.05% | 524,000 |
| Jun 25, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 8,000 |
| Jun 24, 2025 | 2.04 | 2.04 | 1.88 | 1.88 | 1.88 | -6.00% | 338,000 |
| Jun 23, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 5.82% | 658,000 |
| Jun 20, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -1.05% | 18,000 |
| Jun 19, 2025 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 3.80% | 650,000 |
| Jun 18, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | - | 8,000 |
| Jun 17, 2025 | 1.95 | 1.98 | 1.77 | 1.84 | 1.84 | -5.64% | 254,000 |
| Jun 16, 2025 | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | - | 18,000 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 4,000 |
| Jun 12, 2025 | 1.76 | 1.99 | 1.76 | 1.95 | 1.95 | 5.41% | 88,000 |
| Jun 11, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jun 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.93% | 36,000 |
| Jun 9, 2025 | 1.78 | 1.83 | 1.78 | 1.78 | 1.78 | 2.30% | 662,000 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | 2,000 |
| Jun 5, 2025 | 1.77 | 1.80 | 1.69 | 1.80 | 1.80 | - | 546,000 |
| Jun 4, 2025 | 2.00 | 2.01 | 1.71 | 1.80 | 1.80 | 1.12% | 296,000 |
| Jun 3, 2025 | 1.63 | 1.81 | 1.63 | 1.78 | 1.78 | -0.56% | 122,000 |
| Jun 2, 2025 | 2.03 | 2.03 | 1.75 | 1.79 | 1.79 | - | 114,000 |
| May 30, 2025 | 1.78 | 1.79 | 1.68 | 1.79 | 1.79 | 0.56% | 68,000 |
| May 29, 2025 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -2.73% | 114,000 |
| May 28, 2025 | 1.77 | 1.94 | 1.77 | 1.83 | 1.83 | 3.98% | 132,000 |
| May 27, 2025 | 1.82 | 1.82 | 1.72 | 1.76 | 1.76 | -5.38% | 6,000 |