tiprankstipranks
China Dongxiang (Group) Co Ltd (HK:3818)
:3818
Hong Kong Market
3818
China Dongxiang (Group) Co
RESEARCH TOOLSreports
Want to see HK:3818 full AI Analyst Report?

China Dongxiang (Group) Co (3818) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
814,000
0.29
Apr 28, 2026
0.42
0.43
0.42
0.42
0.42
+1.20%
392,000
0.14
Apr 27, 2026
0.42
0.42
0.42
0.42
0.42
-1.19%
369,000
0.13
Apr 24, 2026
0.42
0.42
0.41
0.42
0.42
-1.18%
439,000
0.15
Apr 23, 2026
0.41
0.43
0.41
0.43
0.43
+2.41%
1,087,000
0.37
Apr 22, 2026
0.43
0.43
0.41
0.42
0.42
-2.35%
959,000
0.32
Apr 21, 2026
0.42
0.43
0.42
0.43
0.43
+1.19%
1,066,000
0.35
Apr 20, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
264,000
0.09
Apr 17, 2026
0.42
0.42
0.41
0.42
0.42
+3.70%
6,513,000
2.20
Apr 16, 2026
0.42
0.42
0.41
0.41
0.41
-2.41%
7,199,000
2.48
Apr 15, 2026
0.42
0.42
0.41
0.42
0.42
-1.19%
5,789,000
2.00
Apr 14, 2026
0.43
0.43
0.42
0.42
0.42
-1.18%
2,293,000
0.79
Apr 13, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
2,420,000
0.82
Apr 10, 2026
0.43
0.44
0.42
0.43
0.43
+1.18%
2,150,000
0.72
Apr 09, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
365,000
0.12
Apr 08, 2026
0.42
0.44
0.42
0.43
0.43
+2.41%
5,326,000
1.76
Apr 07, 2026
0.42
0.43
0.42
0.42
0.42
0.00%
0
0.00
Apr 06, 2026
0.42
0.43
0.42
0.42
0.42
0.00%
0
0.00
Apr 03, 2026
0.42
0.43
0.42
0.42
0.42
0.00%
0
0.00
Apr 02, 2026
0.42
0.43
0.42
0.42
0.42
-1.19%
1,115,000
0.35
Apr 01, 2026
0.42
0.43
0.42
0.42
0.42
+1.20%
802,000
0.25
Mar 31, 2026
0.41
0.42
0.41
0.42
0.42
0.00%
2,501,000
0.78
Mar 30, 2026
0.42
0.42
0.41
0.42
0.42
-1.19%
1,649,000
0.51
Mar 27, 2026
0.42
0.43
0.42
0.42
0.42
-1.18%
1,092,000
0.33
Mar 26, 2026
0.42
0.43
0.42
0.43
0.43
+2.41%
1,330,000
0.40
Mar 25, 2026
0.42
0.43
0.42
0.42
0.42
-1.19%
1,787,000
0.52
Mar 24, 2026
0.42
0.43
0.42
0.42
0.42
+1.20%
1,495,000
0.43
Mar 23, 2026
0.43
0.43
0.41
0.42
0.42
-3.49%
3,997,000
1.17
Mar 20, 2026
0.43
0.44
0.43
0.43
0.43
0.00%
510,000
0.15
Mar 19, 2026
0.44
0.44
0.43
0.43
0.43
-1.15%
6,720,000
2.00
Mar 18, 2026
0.44
0.44
0.44
0.44
0.44
-1.14%
1,678,000
0.49
Mar 17, 2026
0.44
0.44
0.44
0.44
0.44
0.00%
1,008,000
0.29
Mar 16, 2026
0.44
0.44
0.43
0.44
0.44
0.00%
2,426,000
0.69
Mar 13, 2026
0.44
0.44
0.44
0.44
0.44
-1.12%
2,195,000
0.61
Mar 12, 2026
0.45
0.45
0.44
0.45
0.45
0.00%
1,027,000
0.29
Mar 11, 2026
0.45
0.45
0.44
0.45
0.45
-1.11%
905,000
0.25
Mar 10, 2026
0.44
0.45
0.44
0.45
0.45
+2.27%
2,641,000
0.72
Mar 09, 2026
0.45
0.45
0.43
0.44
0.44
-1.12%
2,903,000
0.79
Mar 06, 2026
0.44
0.45
0.44
0.45
0.45
+1.14%
1,998,000
0.54
Mar 05, 2026
0.45
0.45
0.44
0.44
0.44
-1.12%
2,012,000
0.54
Mar 04, 2026
0.46
0.47
0.44
0.45
0.45
-5.32%
5,672,000
1.53
Mar 03, 2026
0.47
0.48
0.47
0.47
0.47
-1.05%
7,204,000
1.98
Mar 02, 2026
0.47
0.48
0.46
0.48
0.48
0.00%
5,765,000
1.62
Feb 27, 2026
0.46
0.48
0.46
0.48
0.48
+1.06%
5,295,000
1.46
Feb 26, 2026
0.47
0.48
0.46
0.47
0.47
-1.05%
9,816,000
2.62
Feb 25, 2026
0.46
0.49
0.46
0.48
0.48
+3.26%
14,079,000
3.94
Feb 24, 2026
0.46
0.47
0.45
0.46
0.46
+1.10%
7,920,000
2.19
Feb 23, 2026
0.46
0.46
0.45
0.46
0.46
+1.11%
1,392,000
0.38
Feb 20, 2026
0.46
0.46
0.45
0.45
0.45
-1.10%
2,806,000
0.76
Feb 19, 2026
0.46
0.46
0.44
0.46
0.46
0.00%
0
0.00
Rows:
50