Hanking Gold International Limited (HKG:3788)
Hong Kong
· Delayed Price · Currency is HKD 4.350
+0.390 (9.85%)
Mar 10, 2026, 11:59 AM HKT
HKG:3788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.07 | 4.37 | 4.07 | 4.36 | - | 10.10% | 5,074,000 |
| Mar 9, 2026 | 3.80 | 3.99 | 3.74 | 3.96 | 3.96 | -0.75% | 5,476,000 |
| Mar 6, 2026 | 3.95 | 4.01 | 3.82 | 3.99 | 3.99 | -1.72% | 8,985,994 |
| Mar 5, 2026 | 4.08 | 4.12 | 3.89 | 4.06 | 4.06 | 0.74% | 6,178,000 |
| Mar 4, 2026 | 4.01 | 4.05 | 3.94 | 4.03 | 4.03 | -2.18% | 6,067,000 |
| Mar 3, 2026 | 4.23 | 4.26 | 4.08 | 4.12 | 4.12 | -3.74% | 6,823,000 |
| Mar 2, 2026 | 4.15 | 4.29 | 4.03 | 4.28 | 4.28 | 4.14% | 9,548,900 |
| Feb 27, 2026 | 4.08 | 4.32 | 4.08 | 4.11 | 4.11 | -0.48% | 18,083,000 |
| Feb 26, 2026 | 4.29 | 4.32 | 4.10 | 4.13 | 4.13 | -3.73% | 4,004,000 |
| Feb 25, 2026 | 4.18 | 4.32 | 4.18 | 4.29 | 4.29 | 2.63% | 3,469,200 |
| Feb 24, 2026 | 4.23 | 4.25 | 4.12 | 4.18 | 4.18 | -1.18% | 4,850,000 |
| Feb 23, 2026 | 4.12 | 4.32 | 4.12 | 4.23 | 4.23 | 2.92% | 5,686,500 |
| Feb 20, 2026 | 4.26 | 4.26 | 4.10 | 4.11 | 4.11 | -3.52% | 2,010,000 |
| Feb 16, 2026 | 4.13 | 4.28 | 4.13 | 4.26 | 4.26 | 4.67% | 2,711,000 |
| Feb 13, 2026 | 4.32 | 4.32 | 4.02 | 4.07 | 4.07 | -6.86% | 7,453,000 |
| Feb 12, 2026 | 4.52 | 4.52 | 4.31 | 4.37 | 4.37 | -1.13% | 3,448,000 |
| Feb 11, 2026 | 4.35 | 4.51 | 4.24 | 4.42 | 4.42 | 2.79% | 5,102,000 |
| Feb 10, 2026 | 4.25 | 4.37 | 4.18 | 4.30 | 4.30 | 1.18% | 2,099,000 |
| Feb 9, 2026 | 4.10 | 4.33 | 4.10 | 4.25 | 4.25 | 7.87% | 6,522,000 |
| Feb 6, 2026 | 3.97 | 4.01 | 3.84 | 3.94 | 3.94 | -3.43% | 5,403,200 |
| Feb 5, 2026 | 4.24 | 4.26 | 3.95 | 4.08 | 4.08 | -5.12% | 9,035,265 |
| Feb 4, 2026 | 4.45 | 4.56 | 4.25 | 4.30 | 4.30 | -3.37% | 6,695,000 |
| Feb 3, 2026 | 4.26 | 4.45 | 4.17 | 4.45 | 4.45 | 9.07% | 8,140,000 |
| Feb 2, 2026 | 3.91 | 4.33 | 3.91 | 4.08 | 4.08 | -4.45% | 15,522,000 |
| Jan 30, 2026 | 4.58 | 4.73 | 4.25 | 4.27 | 4.27 | -11.04% | 18,193,000 |
| Jan 29, 2026 | 5.05 | 5.15 | 4.54 | 4.80 | 4.80 | -2.64% | 25,835,000 |
| Jan 28, 2026 | 4.80 | 4.96 | 4.65 | 4.93 | 4.93 | 6.25% | 12,873,410 |
| Jan 27, 2026 | 5.04 | 5.09 | 4.60 | 4.64 | 4.64 | -10.94% | 30,767,120 |
| Jan 26, 2026 | 5.10 | 5.60 | 5.10 | 5.21 | 5.21 | 4.41% | 28,991,000 |
| Jan 23, 2026 | 5.15 | 5.20 | 4.85 | 4.99 | 4.99 | -1.19% | 16,235,880 |
| Jan 22, 2026 | 4.65 | 5.08 | 4.25 | 5.05 | 5.05 | 8.60% | 48,644,000 |
| Jan 21, 2026 | 4.66 | 4.75 | 4.58 | 4.65 | 4.65 | 1.97% | 6,012,420 |
| Jan 20, 2026 | 4.59 | 4.62 | 4.35 | 4.56 | 4.56 | - | 2,652,000 |
| Jan 19, 2026 | 4.68 | 4.75 | 4.42 | 4.56 | 4.56 | 0.88% | 4,870,500 |
| Jan 16, 2026 | 4.78 | 4.90 | 4.49 | 4.52 | 4.52 | -5.44% | 5,516,704 |
| Jan 15, 2026 | 4.15 | 4.78 | 3.77 | 4.78 | 4.78 | 12.47% | 29,992,710 |
| Jan 14, 2026 | 4.19 | 4.27 | 4.15 | 4.25 | 4.25 | 1.92% | 3,107,500 |
| Jan 13, 2026 | 4.30 | 4.34 | 4.12 | 4.17 | 4.17 | -1.42% | 3,720,337 |
| Jan 12, 2026 | 4.41 | 4.47 | 4.01 | 4.23 | 4.23 | 10.16% | 14,575,000 |
| Jan 9, 2026 | 3.82 | 3.88 | 3.76 | 3.84 | 3.84 | 0.52% | 2,199,000 |
| Jan 8, 2026 | 3.81 | 3.85 | 3.76 | 3.82 | 3.82 | -0.78% | 639,000 |
| Jan 7, 2026 | 3.88 | 3.92 | 3.80 | 3.85 | 3.85 | -0.77% | 1,002,000 |
| Jan 6, 2026 | 3.77 | 3.92 | 3.77 | 3.88 | 3.88 | 3.19% | 3,193,000 |
| Jan 5, 2026 | 3.60 | 3.77 | 3.69 | 3.76 | 3.76 | 0.53% | 1,127,400 |
| Jan 2, 2026 | 3.60 | 3.78 | 3.55 | 3.74 | 3.74 | 3.60% | 2,938,000 |
| Dec 31, 2025 | 3.55 | 3.65 | 3.47 | 3.61 | 3.61 | 1.69% | 1,976,000 |
| Dec 30, 2025 | 3.62 | 3.68 | 3.52 | 3.55 | 3.55 | -4.05% | 1,971,000 |
| Dec 29, 2025 | 3.84 | 3.84 | 3.66 | 3.70 | 3.70 | -2.63% | 2,136,715 |
| Dec 24, 2025 | 3.89 | 3.96 | 3.77 | 3.80 | 3.80 | 0.26% | 2,738,190 |
| Dec 23, 2025 | 3.68 | 3.93 | 3.68 | 3.79 | 3.79 | 4.70% | 5,522,000 |
| Dec 22, 2025 | 3.59 | 3.67 | 3.53 | 3.62 | 3.62 | 3.72% | 2,358,000 |
| Dec 19, 2025 | 3.50 | 3.55 | 3.43 | 3.49 | 3.49 | -1.13% | 2,696,000 |
| Dec 18, 2025 | 3.53 | 3.59 | 3.51 | 3.53 | 3.53 | -1.94% | 625,000 |
| Dec 17, 2025 | 3.65 | 3.67 | 3.56 | 3.60 | 3.60 | 1.41% | 1,420,000 |
| Dec 16, 2025 | 3.86 | 3.86 | 3.50 | 3.55 | 3.55 | -7.79% | 2,140,000 |
| Dec 15, 2025 | 3.85 | 3.98 | 3.77 | 3.85 | 3.85 | 1.05% | 2,181,000 |
| Dec 12, 2025 | 3.86 | 3.89 | 3.75 | 3.81 | 3.81 | 2.42% | 1,894,000 |
| Dec 11, 2025 | 3.79 | 3.83 | 3.68 | 3.72 | 3.72 | 0.27% | 790,000 |
| Dec 10, 2025 | 3.65 | 3.75 | 3.60 | 3.71 | 3.71 | 1.92% | 1,256,000 |
| Dec 9, 2025 | 3.70 | 3.77 | 3.57 | 3.64 | 3.64 | -2.93% | 1,263,000 |
| Dec 8, 2025 | 3.84 | 3.84 | 3.71 | 3.75 | 3.75 | -3.85% | 1,635,000 |
| Dec 5, 2025 | 3.88 | 4.07 | 3.86 | 3.90 | 3.90 | - | 3,373,000 |
| Dec 4, 2025 | 3.84 | 3.96 | 3.78 | 3.90 | 3.90 | 2.90% | 940,000 |
| Dec 3, 2025 | 3.77 | 3.84 | 3.73 | 3.79 | 3.79 | 1.07% | 951,000 |
| Dec 2, 2025 | 3.86 | 3.86 | 3.74 | 3.75 | 3.75 | -3.60% | 1,847,000 |
| Dec 1, 2025 | 3.78 | 3.96 | 3.78 | 3.89 | 3.89 | 4.29% | 2,654,000 |
| Nov 28, 2025 | 3.67 | 3.78 | 3.67 | 3.73 | 3.73 | 1.63% | 1,821,925 |
| Nov 27, 2025 | 3.70 | 3.72 | 3.61 | 3.67 | 3.67 | 0.82% | 1,260,000 |
| Nov 26, 2025 | 3.56 | 3.69 | 3.55 | 3.64 | 3.64 | 1.39% | 747,000 |
| Nov 25, 2025 | 3.56 | 3.64 | 3.49 | 3.59 | 3.59 | 4.06% | 2,083,000 |
| Nov 24, 2025 | 3.44 | 3.48 | 3.34 | 3.45 | 3.45 | 2.68% | 4,239,600 |
| Nov 21, 2025 | 3.59 | 3.59 | 3.30 | 3.36 | 3.36 | -7.18% | 7,767,000 |
| Nov 20, 2025 | 3.70 | 3.81 | 3.57 | 3.62 | 3.62 | -2.95% | 2,263,000 |
| Nov 19, 2025 | 3.66 | 3.75 | 3.57 | 3.73 | 3.73 | 4.48% | 2,312,000 |
| Nov 18, 2025 | 3.93 | 3.93 | 3.52 | 3.57 | 3.57 | -9.16% | 4,421,623 |
| Nov 17, 2025 | 4.02 | 4.03 | 3.92 | 3.93 | 3.93 | -2.96% | 1,078,000 |
| Nov 14, 2025 | 4.13 | 4.16 | 4.05 | 4.05 | 4.05 | -4.26% | 1,599,000 |
| Nov 13, 2025 | 4.23 | 4.38 | 4.23 | 4.23 | 4.23 | 2.67% | 1,833,000 |
| Nov 12, 2025 | 4.28 | 4.28 | 4.09 | 4.12 | 4.12 | -2.60% | 892,060 |
| Nov 11, 2025 | 4.36 | 4.38 | 4.21 | 4.23 | 4.23 | -0.24% | 1,032,000 |
| Nov 10, 2025 | 4.22 | 4.35 | 4.19 | 4.24 | 4.24 | 3.16% | 3,476,000 |
| Nov 7, 2025 | 4.08 | 4.16 | 4.05 | 4.11 | 4.11 | -0.24% | 710,025 |
| Nov 6, 2025 | 4.07 | 4.17 | 3.97 | 4.12 | 4.12 | 3.78% | 1,561,450 |
| Nov 5, 2025 | 3.90 | 4.05 | 3.87 | 3.97 | 3.97 | -0.25% | 1,126,006 |
| Nov 4, 2025 | 4.17 | 4.17 | 3.94 | 3.98 | 3.98 | -5.46% | 3,234,000 |
| Nov 3, 2025 | 4.30 | 4.30 | 4.13 | 4.21 | 4.21 | -3.22% | 1,361,000 |
| Oct 31, 2025 | 4.21 | 4.45 | 4.20 | 4.35 | 4.35 | 4.82% | 2,386,000 |
| Oct 30, 2025 | 4.05 | 4.20 | 4.02 | 4.15 | 4.15 | 3.75% | 2,739,005 |
| Oct 28, 2025 | 4.20 | 4.21 | 3.98 | 4.00 | 4.00 | -5.88% | 4,380,000 |
| Oct 27, 2025 | 4.24 | 4.31 | 4.15 | 4.25 | 4.25 | 0.24% | 1,814,000 |
| Oct 24, 2025 | 4.23 | 4.35 | 4.19 | 4.24 | 4.24 | 1.19% | 3,289,000 |
| Oct 23, 2025 | 4.31 | 4.32 | 4.10 | 4.19 | 4.19 | -3.23% | 5,719,000 |
| Oct 22, 2025 | 4.32 | 4.42 | 4.15 | 4.33 | 4.33 | -8.46% | 9,361,000 |
| Oct 21, 2025 | 4.72 | 4.92 | 4.69 | 4.73 | 4.73 | 2.38% | 2,487,000 |
| Oct 20, 2025 | 4.61 | 4.68 | 4.55 | 4.62 | 4.62 | -1.28% | 5,121,058 |
| Oct 17, 2025 | 5.11 | 5.30 | 4.67 | 4.68 | 4.68 | -5.45% | 8,541,000 |
| Oct 16, 2025 | 4.93 | 5.04 | 4.86 | 4.95 | 4.95 | 0.41% | 3,099,000 |
| Oct 15, 2025 | 4.70 | 4.98 | 4.70 | 4.93 | 4.93 | 9.07% | 6,175,000 |
| Oct 14, 2025 | 4.68 | 5.26 | 4.52 | 4.52 | 4.52 | -3.00% | 11,474,000 |
| Oct 13, 2025 | 4.23 | 4.68 | 4.19 | 4.66 | 4.66 | 11.48% | 6,504,000 |