China Next-Gen Commerce and Supply Chain Limited (HKG:3928)
Hong Kong · Delayed Price · Currency is HKD 28.20
+1.70 (6.42%)
Aug 18, 2026, 4:08 PM HKT
HKG:3928 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 26.52 | 28.20 | 26.48 | 28.20 | 28.20 | 6.42% | 310,500 |
| Aug 17, 2026 | 26.80 | 26.90 | 26.02 | 26.50 | 26.50 | -0.38% | 287,000 |
| Aug 14, 2026 | 26.80 | 26.96 | 26.32 | 26.60 | 26.60 | 0.23% | 259,000 |
| Aug 13, 2026 | 26.30 | 26.82 | 25.98 | 26.54 | 26.54 | 0.84% | 254,500 |
| Aug 12, 2026 | 26.12 | 26.42 | 25.90 | 26.32 | 26.32 | 0.77% | 260,500 |
| Aug 11, 2026 | 26.00 | 26.16 | 25.52 | 26.12 | 26.12 | 0.31% | 267,500 |
| Aug 10, 2026 | 26.00 | 26.46 | 25.80 | 26.04 | 26.04 | -0.15% | 269,500 |
| Aug 7, 2026 | 26.60 | 26.62 | 25.88 | 26.08 | 26.08 | -1.58% | 233,500 |
| Aug 6, 2026 | 26.30 | 26.80 | 25.80 | 26.50 | 26.50 | 0.76% | 220,000 |
| Aug 5, 2026 | 27.50 | 27.50 | 25.86 | 26.30 | 26.30 | -2.23% | 224,000 |
| Aug 4, 2026 | 25.98 | 26.98 | 25.50 | 26.90 | 26.90 | 3.30% | 244,000 |
| Aug 3, 2026 | 26.80 | 26.80 | 25.00 | 26.04 | 26.04 | -3.56% | 249,000 |
| Jul 31, 2026 | 28.16 | 28.36 | 26.90 | 27.00 | 27.00 | -3.57% | 226,500 |
| Jul 30, 2026 | 27.24 | 28.48 | 26.00 | 28.00 | 28.00 | 3.93% | 319,000 |
| Jul 29, 2026 | 27.40 | 27.50 | 25.60 | 26.94 | 26.94 | -0.66% | 212,500 |
| Jul 28, 2026 | 26.02 | 27.26 | 25.80 | 27.12 | 27.12 | 4.31% | 216,000 |
| Jul 27, 2026 | 26.24 | 26.64 | 25.26 | 26.00 | 26.00 | - | 232,500 |
| Jul 24, 2026 | 26.88 | 27.36 | 25.32 | 26.00 | 26.00 | -2.26% | 222,000 |
| Jul 23, 2026 | 25.30 | 26.60 | 25.10 | 26.60 | 26.60 | 5.81% | 262,000 |
| Jul 22, 2026 | 25.38 | 25.82 | 24.00 | 25.14 | 25.14 | -0.55% | 275,000 |
| Jul 21, 2026 | 24.90 | 25.60 | 24.80 | 25.28 | 25.28 | 1.04% | 282,000 |
| Jul 20, 2026 | 25.50 | 25.96 | 24.22 | 25.02 | 25.02 | 0.08% | 280,500 |
| Jul 17, 2026 | 24.32 | 25.10 | 23.42 | 25.00 | 25.00 | - | 238,000 |
| Jul 16, 2026 | 26.50 | 27.00 | 24.00 | 25.00 | 25.00 | -4.94% | 315,000 |
| Jul 15, 2026 | 25.00 | 26.50 | 24.80 | 26.30 | 26.30 | 6.05% | 225,250 |
| Jul 14, 2026 | 24.44 | 25.30 | 23.92 | 24.80 | 24.80 | 1.47% | 247,750 |
| Jul 13, 2026 | 23.00 | 25.30 | 23.00 | 24.44 | 24.44 | 4.09% | 287,550 |
| Jul 10, 2026 | 27.50 | 28.18 | 23.40 | 23.48 | 23.48 | -14.12% | 499,000 |
| Jul 9, 2026 | 25.60 | 28.12 | 24.76 | 27.34 | 27.34 | 9.36% | 371,500 |
| Jul 8, 2026 | 23.16 | 25.20 | 23.06 | 25.00 | 25.00 | 8.70% | 537,500 |
| Jul 7, 2026 | 22.50 | 23.38 | 22.30 | 23.00 | 23.00 | 2.95% | 409,500 |
| Jul 6, 2026 | 21.18 | 22.50 | 21.00 | 22.34 | 22.34 | 2.85% | 321,000 |
| Jul 3, 2026 | 22.08 | 22.30 | 21.40 | 21.72 | 21.72 | -1.00% | 279,500 |
| Jul 2, 2026 | 22.58 | 22.80 | 21.62 | 21.94 | 21.94 | -1.79% | 315,000 |
| Jun 30, 2026 | 23.20 | 23.20 | 22.34 | 22.34 | 22.34 | -2.79% | 256,000 |
| Jun 29, 2026 | 22.70 | 23.20 | 22.00 | 22.98 | 22.98 | 2.41% | 340,000 |
| Jun 26, 2026 | 23.26 | 24.10 | 21.80 | 22.44 | 22.44 | -3.86% | 274,000 |
| Jun 25, 2026 | 23.24 | 24.30 | 21.84 | 23.34 | 23.34 | 1.39% | 390,500 |
| Jun 24, 2026 | 22.16 | 23.58 | 21.58 | 23.02 | 23.02 | 4.83% | 361,500 |
| Jun 23, 2026 | 21.00 | 22.58 | 21.00 | 21.96 | 21.96 | 0.55% | 247,000 |
| Jun 22, 2026 | 22.82 | 24.20 | 21.84 | 21.84 | 21.84 | -5.29% | 280,000 |
| Jun 18, 2026 | 20.92 | 23.48 | 20.90 | 23.06 | 23.06 | 6.37% | 300,000 |
| Jun 17, 2026 | 21.96 | 22.26 | 21.30 | 21.68 | 21.68 | -1.45% | 242,500 |
| Jun 16, 2026 | 21.24 | 22.00 | 20.70 | 22.00 | 22.00 | 4.36% | 274,000 |
| Jun 15, 2026 | 21.30 | 21.30 | 20.62 | 21.08 | 21.08 | 0.48% | 259,500 |
| Jun 12, 2026 | 20.56 | 21.16 | 19.88 | 20.98 | 20.98 | 2.24% | 252,500 |
| Jun 11, 2026 | 21.40 | 21.58 | 20.36 | 20.52 | 20.52 | -1.91% | 329,500 |
| Jun 10, 2026 | 21.36 | 21.50 | 20.56 | 20.92 | 20.92 | -1.51% | 365,500 |
| Jun 9, 2026 | 22.30 | 22.30 | 21.06 | 21.24 | 21.24 | -3.72% | 269,500 |
| Jun 8, 2026 | 22.42 | 22.76 | 21.72 | 22.06 | 22.06 | -1.16% | 232,000 |