China Next-Gen Commerce and Supply Chain Limited (HKG:3928)
Hong Kong · Delayed Price · Currency is HKD 4.430
-0.360 (-7.52%)
Oct 3, 2025, 2:44 PM HKT
HKG:3928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 316,000 |
| Sep 26, 2025 | 5.18 | 5.90 | 5.18 | 5.49 | 5.49 | 5.98% | 1,276,000 |
| Sep 25, 2025 | 4.99 | 5.20 | 4.81 | 5.18 | 5.18 | 3.60% | 676,000 |
| Sep 24, 2025 | 4.88 | 5.01 | 4.85 | 5.00 | 5.00 | 1.83% | 650,000 |
| 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% | 396,000 |
| Sep 18, 2025 | 4.99 | 4.99 | 4.81 | 4.85 | 4.85 | -0.82% | 1,108,000 |
| Sep 17, 2025 | 4.85 | 4.89 | 4.75 | 4.89 | 4.89 | 0.62% | 3,150,000 |
| Sep 16, 2025 | 5.00 | 5.05 | 4.77 | 4.86 | 4.86 | -4.33% | 966,000 |
| Sep 15, 2025 | 4.98 | 5.10 | 4.95 | 5.08 | 5.08 | 4.74% | 2,106,000 |
| Sep 12, 2025 | 5.00 | 5.04 | 4.75 | 4.85 | 4.85 | -3.00% | 1,106,000 |
| Sep 11, 2025 | 4.91 | 5.26 | 4.86 | 5.00 | 5.00 | 1.83% | 1,778,000 |
| Sep 10, 2025 | 4.91 | 5.04 | 4.84 | 4.91 | 4.91 | -1.80% | 244,000 |
| Sep 9, 2025 | 4.86 | 5.10 | 4.75 | 5.00 | 5.00 | 2.25% | 274,000 |
| Sep 8, 2025 | 5.10 | 5.10 | 4.70 | 4.89 | 4.89 | -3.93% | 144,000 |
| Sep 5, 2025 | 5.11 | 5.12 | 4.68 | 5.09 | 5.09 | 0.79% | 326,000 |
| Sep 4, 2025 | 5.25 | 5.40 | 4.96 | 5.05 | 5.05 | -3.26% | 494,000 |
| Sep 3, 2025 | 4.75 | 5.23 | 4.75 | 5.22 | 5.22 | 10.13% | 948,000 |
| Sep 2, 2025 | 4.75 | 5.02 | 4.70 | 4.74 | 4.74 | 3.72% | 364,000 |
| Sep 1, 2025 | 4.37 | 4.85 | 4.33 | 4.57 | 4.57 | 10.92% | 650,000 |
| Aug 29, 2025 | 4.18 | 4.35 | 4.12 | 4.12 | 4.12 | -4.19% | 4,624,000 |
| Aug 28, 2025 | 4.16 | 4.54 | 4.12 | 4.30 | 4.30 | -0.46% | 646,000 |
| Aug 27, 2025 | 4.68 | 4.92 | 4.01 | 4.32 | 4.32 | -7.69% | 754,000 |
| Aug 26, 2025 | 3.79 | 4.75 | 3.79 | 4.68 | 4.68 | 28.22% | 1,976,000 |
| Aug 25, 2025 | 3.42 | 3.86 | 3.30 | 3.65 | 3.65 | 7.04% | 2,510,000 |
| Aug 22, 2025 | 3.73 | 4.03 | 3.36 | 3.41 | 3.41 | -8.58% | 994,000 |
| Aug 21, 2025 | 4.12 | 4.19 | 3.71 | 3.73 | 3.73 | -9.25% | 242,000 |
| Aug 20, 2025 | 4.30 | 4.46 | 4.11 | 4.11 | 4.11 | -7.64% | 286,000 |
| Aug 19, 2025 | 4.45 | 4.50 | 4.25 | 4.45 | 4.45 | - | 214,000 |
| Aug 18, 2025 | 4.60 | 4.73 | 4.45 | 4.45 | 4.45 | -6.12% | 168,000 |
| Aug 15, 2025 | 4.70 | 4.77 | 4.60 | 4.74 | 4.74 | 3.04% | 134,000 |
| Aug 14, 2025 | 4.30 | 4.79 | 4.00 | 4.60 | 4.60 | 5.75% | 488,000 |
| Aug 13, 2025 | 4.93 | 5.10 | 4.08 | 4.35 | 4.35 | -11.76% | 830,000 |
| Aug 12, 2025 | 4.00 | 4.94 | 3.85 | 4.93 | 4.93 | 31.47% | 1,758,000 |
| Aug 11, 2025 | 3.50 | 3.95 | 3.11 | 3.75 | 3.75 | 7.14% | 2,796,000 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Aug 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| 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 |