China Next-Gen Commerce and Supply Chain Limited (HKG:3928)
Hong Kong · Delayed Price · Currency is HKD 8.88
+0.12 (1.35%)
Nov 27, 2025, 1:00 PM HKT
HKG:3928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 8.90 | 9.19 | 8.90 | 9.12 | - | 2.70% | 20,000 |
| Nov 26, 2025 | 9.40 | 9.50 | 8.81 | 8.88 | 8.88 | -3.16% | 120,800 |
| Nov 25, 2025 | 9.30 | 9.84 | 8.80 | 9.17 | 9.17 | -5.95% | 368,000 |
| Nov 24, 2025 | 8.74 | 10.06 | 8.74 | 9.75 | 9.75 | 8.21% | 274,000 |
| Nov 21, 2025 | 10.29 | 10.51 | 9.00 | 9.01 | 9.01 | -12.18% | 594,000 |
| Nov 20, 2025 | 10.55 | 10.80 | 10.26 | 10.26 | 10.26 | -0.87% | 512,000 |
| Nov 19, 2025 | 9.08 | 10.45 | 9.08 | 10.35 | 10.35 | 17.61% | 718,000 |
| Nov 18, 2025 | 10.19 | 10.19 | 8.21 | 8.80 | 8.80 | -12.00% | 1,820,000 |
| Nov 17, 2025 | 9.36 | 10.00 | 9.11 | 10.00 | 10.00 | 6.84% | 1,000,150 |
| Nov 14, 2025 | 7.34 | 9.38 | 7.34 | 9.36 | 9.36 | 29.82% | 1,102,000 |
| Nov 13, 2025 | 7.60 | 7.69 | 7.01 | 7.21 | 7.21 | -2.83% | 564,000 |
| Nov 12, 2025 | 6.97 | 7.49 | 6.72 | 7.42 | 7.42 | 7.85% | 864,000 |
| Nov 11, 2025 | 5.99 | 6.88 | 5.96 | 6.88 | 6.88 | 14.29% | 1,274,000 |
| Nov 10, 2025 | 6.10 | 6.28 | 5.97 | 6.02 | 6.02 | -1.31% | 544,000 |
| Nov 7, 2025 | 5.77 | 6.21 | 5.77 | 6.10 | 6.10 | 5.54% | 1,372,000 |
| Nov 6, 2025 | 5.56 | 5.98 | 5.37 | 5.78 | 5.78 | 3.96% | 1,120,000 |
| Nov 5, 2025 | 5.24 | 5.60 | 5.15 | 5.56 | 5.56 | 6.11% | 534,000 |
| Nov 4, 2025 | 4.95 | 5.35 | 4.95 | 5.24 | 5.24 | 4.38% | 472,000 |
| Nov 3, 2025 | 4.93 | 5.12 | 4.82 | 5.02 | 5.02 | 1.83% | 472,000 |
| Oct 31, 2025 | 4.97 | 5.15 | 4.90 | 4.93 | 4.93 | -2.95% | 680,000 |
| Oct 30, 2025 | 4.80 | 5.30 | 4.80 | 5.08 | 5.08 | 3.67% | 856,000 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.75 | 4.90 | 4.90 | 3.38% | 188,000 |
| Oct 27, 2025 | 4.91 | 4.99 | 4.72 | 4.74 | 4.74 | -4.05% | 264,000 |
| Oct 24, 2025 | 5.01 | 5.09 | 4.79 | 4.94 | 4.94 | -1.59% | 442,000 |
| Oct 23, 2025 | 4.76 | 5.23 | 4.68 | 5.02 | 5.02 | 4.80% | 890,000 |
| Oct 22, 2025 | 4.69 | 4.81 | 4.61 | 4.79 | 4.79 | 2.13% | 182,000 |
| Oct 21, 2025 | 4.68 | 4.74 | 4.65 | 4.69 | 4.69 | -0.85% | 151,000 |
| Oct 20, 2025 | 4.60 | 4.83 | 4.59 | 4.73 | 4.73 | 1.72% | 754,000 |
| Oct 17, 2025 | 4.75 | 4.75 | 4.64 | 4.65 | 4.65 | -3.33% | 456,000 |
| Oct 16, 2025 | 4.54 | 4.82 | 4.54 | 4.81 | 4.81 | 4.79% | 114,000 |
| Oct 15, 2025 | 4.63 | 4.76 | 4.59 | 4.59 | 4.59 | -0.22% | 1,676,000 |
| Oct 14, 2025 | 4.79 | 4.81 | 4.50 | 4.60 | 4.60 | -3.16% | 450,000 |
| Oct 13, 2025 | 4.81 | 4.84 | 4.68 | 4.75 | 4.75 | -1.25% | 492,000 |
| Oct 10, 2025 | 4.85 | 5.02 | 4.70 | 4.81 | 4.81 | -0.62% | 1,166,000 |
| Oct 9, 2025 | 4.76 | 5.15 | 4.63 | 4.84 | 4.84 | 0.62% | 1,666,000 |
| Oct 8, 2025 | 4.52 | 4.92 | 4.41 | 4.81 | 4.81 | 3.22% | 426,000 |
| Oct 6, 2025 | 4.35 | 4.68 | 4.22 | 4.66 | 4.66 | 7.13% | 942,000 |
| Oct 3, 2025 | 4.61 | 4.63 | 4.07 | 4.35 | 4.35 | -9.19% | 622,000 |
| Oct 2, 2025 | 4.90 | 4.91 | 4.50 | 4.79 | 4.79 | -2.24% | 491,000 |
| Sep 30, 2025 | 5.51 | 5.69 | 4.82 | 4.90 | 4.90 | -9.43% | 978,000 |
| Sep 29, 2025 | 5.49 | 5.49 | 5.30 | 5.41 | 5.41 | -1.46% | 314,000 |
| Sep 26, 2025 | 5.18 | 5.90 | 5.18 | 5.49 | 5.49 | 5.98% | 1,274,000 |
| Sep 25, 2025 | 4.99 | 5.20 | 4.81 | 5.18 | 5.18 | 3.60% | 674,000 |
| Sep 24, 2025 | 4.88 | 5.01 | 4.85 | 5.00 | 5.00 | 1.83% | 640,000 |
| Sep 23, 2025 | 5.00 | 5.09 | 4.84 | 4.91 | 4.91 | -3.54% | 472,000 |
| Sep 22, 2025 | 4.79 | 5.20 | 4.79 | 5.09 | 5.09 | 3.25% | 770,000 |
| Sep 19, 2025 | 4.80 | 5.00 | 4.70 | 4.93 | 4.93 | 1.65% | 378,000 |
| Sep 18, 2025 | 4.99 | 4.99 | 4.81 | 4.85 | 4.85 | -0.82% | 1,106,000 |
| Sep 17, 2025 | 4.85 | 4.89 | 4.75 | 4.89 | 4.89 | 0.62% | 3,146,000 |
| Sep 16, 2025 | 5.00 | 5.05 | 4.77 | 4.86 | 4.86 | -4.33% | 966,000 |