Hanking Gold International Limited (HKG:3788)
Hong Kong
· Delayed Price · Currency is HKD 3.630
+0.180 (5.22%)
Apr 29, 2026, 4:08 PM HKT
HKG:3788 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.50 | 3.66 | 3.46 | 3.63 | 3.63 | 5.22% | 2,585,800 |
| Apr 28, 2026 | 3.60 | 3.60 | 3.44 | 3.45 | 3.45 | -4.17% | 3,699,000 |
| Apr 27, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | -0.55% | 1,734,000 |
| Apr 24, 2026 | 3.68 | 3.68 | 3.58 | 3.62 | 3.62 | -1.36% | 1,483,000 |
| Apr 23, 2026 | 3.82 | 3.86 | 3.62 | 3.67 | 3.67 | -4.68% | 4,150,000 |
| Apr 22, 2026 | 3.97 | 3.97 | 3.85 | 3.85 | 3.85 | -3.02% | 1,100,000 |
| Apr 21, 2026 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | -1.73% | 966,000 |
| Apr 20, 2026 | 4.01 | 4.10 | 4.00 | 4.04 | 4.04 | 0.75% | 1,027,000 |
| Apr 17, 2026 | 4.04 | 4.07 | 3.96 | 4.01 | 4.01 | -0.99% | 1,844,000 |
| Apr 16, 2026 | 3.91 | 4.07 | 3.86 | 4.05 | 4.05 | 3.58% | 3,418,000 |
| Apr 15, 2026 | 4.02 | 4.17 | 3.90 | 3.91 | 3.91 | -0.26% | 3,363,000 |
| Apr 14, 2026 | 4.04 | 4.04 | 3.85 | 3.92 | 3.92 | 0.77% | 2,624,000 |
| Apr 13, 2026 | 3.99 | 3.99 | 3.85 | 3.89 | 3.89 | -2.51% | 2,115,178 |
| Apr 10, 2026 | 4.33 | 4.33 | 3.98 | 3.99 | 3.99 | -4.09% | 5,541,599 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.16 | 4.16 | 4.16 | -8.17% | 3,836,263 |
| Apr 8, 2026 | 4.50 | 4.68 | 4.40 | 4.53 | 4.53 | 6.84% | 16,072,000 |
| Apr 2, 2026 | 4.20 | 4.40 | 4.18 | 4.24 | 4.24 | -1.17% | 6,837,300 |
| Apr 1, 2026 | 4.19 | 4.37 | 4.12 | 4.29 | 4.29 | 6.45% | 10,451,350 |
| Mar 31, 2026 | 3.98 | 4.21 | 3.98 | 4.03 | 4.03 | 2.03% | 7,599,051 |
| Mar 30, 2026 | 3.80 | 3.98 | 3.60 | 3.95 | 3.95 | 3.95% | 6,891,000 |
| Mar 27, 2026 | 3.46 | 3.89 | 3.37 | 3.80 | 3.80 | 9.20% | 6,764,000 |
| Mar 26, 2026 | 3.72 | 3.74 | 3.45 | 3.48 | 3.48 | -6.70% | 2,297,000 |
| Mar 25, 2026 | 3.82 | 3.96 | 3.71 | 3.73 | 3.73 | 1.63% | 3,626,000 |
| Mar 24, 2026 | 3.51 | 3.73 | 3.40 | 3.67 | 3.67 | 6.69% | 7,397,000 |
| Mar 23, 2026 | 3.72 | 3.81 | 3.37 | 3.44 | 3.44 | -13.57% | 15,140,780 |
| Mar 20, 2026 | 3.76 | 4.07 | 3.76 | 3.98 | 3.98 | 5.85% | 12,214,000 |
| Mar 19, 2026 | 4.19 | 4.20 | 3.74 | 3.76 | 3.76 | -13.16% | 16,309,080 |
| Mar 18, 2026 | 4.41 | 4.41 | 4.23 | 4.33 | 4.33 | 1.17% | 4,117,000 |
| Mar 17, 2026 | 4.29 | 4.44 | 4.21 | 4.28 | 4.28 | 0.23% | 5,692,623 |
| Mar 16, 2026 | 4.35 | 4.36 | 4.12 | 4.27 | 4.27 | -1.61% | 9,705,575 |
| Mar 13, 2026 | 4.66 | 4.66 | 4.34 | 4.34 | 4.34 | -7.66% | 9,082,876 |
| Mar 12, 2026 | 4.73 | 4.84 | 4.55 | 4.70 | 4.70 | -0.63% | 4,503,500 |
| Mar 11, 2026 | 4.65 | 5.23 | 4.61 | 4.73 | 4.73 | 3.73% | 29,632,800 |
| Mar 10, 2026 | 4.07 | 4.58 | 4.07 | 4.56 | 4.56 | 15.15% | 17,233,000 |
| 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 |