Skip to main content
Kunming Dianchi Water Treatment Co., Ltd. (HKG:3768)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.680
+0.020 (3.03%)
Mar 6, 2026, 2:35 PM HKT

HKG:3768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.680.680.680.680.68--
Mar 6, 20260.660.680.650.680.683.03%64,000
Mar 5, 20260.680.680.660.660.661.54%72,000
Mar 4, 20260.660.680.650.650.65-5.80%216,000
Mar 3, 20260.690.690.690.690.69--
Mar 2, 20260.670.690.650.690.691.47%70,000
Feb 27, 20260.680.690.680.680.68-1.45%10,000
Feb 26, 20260.690.700.670.690.69-100,000
Feb 25, 20260.670.690.670.690.69-43,000
Feb 24, 20260.690.690.670.690.69-92,000
Feb 23, 20260.670.690.660.690.69-1.43%123,000
Feb 20, 20260.670.700.660.700.707.69%66,000
Feb 16, 20260.650.650.650.650.65--
Feb 13, 20260.670.670.650.650.65-1.52%48,000
Feb 12, 20260.660.660.660.660.66--
Feb 11, 20260.670.670.660.660.66-1.49%211,000
Feb 10, 20260.670.670.660.670.67-96,000
Feb 9, 20260.670.670.670.670.67-13,000
Feb 6, 20260.680.680.670.670.67-1.47%3,000
Feb 5, 20260.690.690.680.680.68-1.45%140,000
Feb 4, 20260.690.690.690.690.69-1.43%44,000
Feb 3, 20260.710.710.700.700.70-1.41%166,000
Feb 2, 20260.710.710.710.710.71-41,000
Jan 30, 20260.740.760.710.710.71-112,000
Jan 29, 20260.710.720.710.710.71-1.39%132,000
Jan 28, 20260.720.720.720.720.72-39,000
Jan 27, 20260.740.750.720.720.72-41,000
Jan 26, 20260.720.720.720.720.72-81,000
Jan 23, 20260.720.720.720.720.72-1.37%66,000
Jan 22, 20260.730.730.730.730.73-31,000
Jan 21, 20260.740.740.720.730.73-1.35%4,000
Jan 20, 20260.720.740.720.740.74-25,000
Jan 19, 20260.740.740.740.740.74--
Jan 16, 20260.750.750.730.740.741.37%37,000
Jan 15, 20260.740.740.710.730.73-1.35%323,000
Jan 14, 20260.760.760.740.740.74-7,000
Jan 13, 20260.740.760.740.740.74-52,000
Jan 12, 20260.740.740.740.740.74--
Jan 9, 20260.740.740.740.740.74-60,000
Jan 8, 20260.740.740.740.740.74-21,000
Jan 7, 20260.740.740.740.740.74-53,000
Jan 6, 20260.750.750.740.740.74-2.63%84,000
Jan 5, 20260.760.760.760.760.76--
Jan 2, 20260.780.790.750.760.76-5.00%129,000
Dec 31, 20250.760.800.760.800.806.67%7,000
Dec 30, 20250.760.780.750.750.75-5.06%29,000
Dec 29, 20250.750.800.750.790.795.33%59,000
Dec 24, 20250.750.750.750.750.75-40,000
Dec 23, 20250.750.750.740.750.751.35%61,000
Dec 22, 20250.760.780.740.740.74-1.33%172,000
Dec 19, 20250.750.770.740.750.751.35%85,000
Dec 18, 20250.740.760.730.740.74-1.33%116,000
Dec 17, 20250.750.770.730.750.752.74%337,000
Dec 16, 20250.730.730.730.730.73--
Dec 15, 20250.730.730.730.730.73-2.67%14,000
Dec 12, 20250.750.750.750.750.75-150,000
Dec 11, 20250.750.750.750.750.75--
Dec 10, 20250.750.750.750.750.751.35%10,000
Dec 9, 20250.750.770.740.740.74-109,000
Dec 8, 20250.760.780.730.740.74-223,000
Dec 5, 20250.750.750.730.740.74-117,000
Dec 4, 20250.740.740.730.740.74-1.33%69,000
Dec 3, 20250.750.750.730.750.75-60,000
Dec 2, 20250.760.760.720.750.75-331,000
Dec 1, 20250.760.760.740.750.75-152,000
Nov 28, 20250.760.760.730.750.75-158,000
Nov 27, 20250.760.760.730.750.75-6.25%156,000
Nov 26, 20250.780.800.740.800.806.67%261,000
Nov 25, 20250.750.750.750.750.75-8,000
Nov 24, 20250.780.780.750.750.75-464,000
Nov 21, 20250.760.780.750.750.75-2.60%99,000
Nov 20, 20250.800.800.770.770.77-1.28%42,000
Nov 19, 20250.790.800.760.780.781.30%405,000
Nov 18, 20250.770.800.770.770.77-1.28%66,000
Nov 17, 20250.790.800.780.780.78-1.27%29,000
Nov 14, 20250.790.800.780.790.79-139,000
Nov 13, 20250.800.800.790.790.79-1.25%32,000
Nov 12, 20250.790.820.780.800.80-2.44%217,000
Nov 11, 20250.800.820.800.820.821.23%76,000
Nov 10, 20250.840.840.810.810.81-4.71%201,000
Nov 7, 20250.850.880.840.850.85-1.16%102,000
Nov 6, 20250.820.860.810.860.863.61%134,000
Nov 5, 20250.870.880.830.830.83-7.78%39,000
Nov 4, 20250.840.900.810.900.9012.50%389,000
Nov 3, 20250.830.830.830.800.80-1,000
Oct 31, 20250.800.800.800.800.80-1.23%55,000
Oct 30, 20250.840.840.800.810.81-3.57%37,000
Oct 28, 20250.860.860.800.840.842.44%58,000
Oct 27, 20250.890.890.800.820.821.23%60,000
Oct 24, 20250.790.810.770.810.812.53%423,000
Oct 23, 20250.750.790.750.790.792.60%416,000
Oct 22, 20250.760.770.750.770.771.32%611,000
Oct 21, 20250.760.760.760.760.761.33%106,000
Oct 20, 20250.750.760.740.750.75-63,000
Oct 17, 20250.730.750.730.750.754.17%112,000
Oct 16, 20250.730.740.720.720.72-173,000
Oct 15, 20250.710.720.710.720.721.41%106,000
Oct 14, 20250.680.740.680.710.712.90%774,000
Oct 13, 20250.690.700.680.690.69-1.43%255,000
Oct 10, 20250.710.710.690.700.70-2.78%111,000