Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong
· Delayed Price · Currency is HKD 1.220
-0.040 (-3.17%)
Mar 9, 2026, 4:08 PM HKT
HKG:3798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | - | 324,000 |
| Mar 6, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 52,000 |
| Mar 5, 2026 | 1.26 | 1.26 | 1.24 | 1.29 | 1.29 | -0.77% | 244,000 |
| Mar 4, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 28,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.21 | 1.29 | 1.29 | -0.77% | 138,000 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | 114,000 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 14,000 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.33 | 1.36 | 1.36 | - | 42,000 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 104,000 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -4.14% | 104,000 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 3.57% | 18,000 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 8,000 |
| Feb 13, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | -0.71% | 66,000 |
| Feb 12, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 22,000 |
| Feb 11, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 88,000 |
| Feb 10, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | 50,000 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 10,000 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 30,000 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Feb 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Feb 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Feb 2, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 4,000 |
| Jan 30, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -1.44% | 10,000 |
| Jan 29, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | 16,000 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 46,000 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.36 | 1.39 | 1.39 | - | 20,000 |
| Jan 26, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.71% | 34,000 |
| Jan 23, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 28,000 |
| Jan 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 2,000 |
| Jan 21, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 222,000 |
| Jan 20, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | 2.96% | 132,000 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | 40,000 |
| Jan 16, 2026 | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | - | 322,000 |
| Jan 15, 2026 | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | - | 276,000 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 220,000 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 12, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | -0.71% | 70,000 |
| Jan 9, 2026 | 1.39 | 1.41 | 1.35 | 1.41 | 1.41 | 1.44% | 22,000 |
| Jan 8, 2026 | 1.35 | 1.39 | 1.31 | 1.39 | 1.39 | - | 72,000 |
| Jan 7, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | -1.42% | 12,000 |
| Jan 6, 2026 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 24,000 |
| Jan 5, 2026 | 1.39 | 1.45 | 1.33 | 1.40 | 1.40 | 4.48% | 428,000 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -3.60% | 216,000 |
| Dec 31, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | 1.46% | 284,000 |
| Dec 30, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 170,000 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 88,000 |
| Dec 24, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 66,150 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -5.52% | 312,000 |
| Dec 22, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.03% | 22,000 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 42,000 |
| Dec 18, 2025 | 1.37 | 1.49 | 1.37 | 1.49 | 1.49 | 6.43% | 822,000 |
| Dec 17, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 344,000 |
| Dec 16, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 138,000 |
| Dec 15, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | -0.72% | 214,000 |
| Dec 12, 2025 | 1.40 | 1.47 | 1.37 | 1.39 | 1.39 | -2.80% | 896,000 |
| Dec 11, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | -4.03% | 1,424,000 |
| Dec 10, 2025 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 4.93% | 450,000 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -5.33% | 396,000 |
| Dec 8, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 34,000 |
| Dec 5, 2025 | 1.47 | 1.52 | 1.44 | 1.48 | 1.48 | - | 346,982 |
| Dec 4, 2025 | 1.47 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 246,000 |
| Dec 3, 2025 | 1.47 | 1.51 | 1.42 | 1.51 | 1.51 | - | 616,000 |
| Dec 2, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | -1.95% | 218,000 |
| Dec 1, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.05% | 192,000 |
| Nov 28, 2025 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 22,000 |
| Nov 27, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | -0.66% | 24,000 |
| Nov 26, 2025 | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | - | 194,000 |
| Nov 25, 2025 | 1.56 | 1.56 | 1.41 | 1.51 | 1.51 | -3.21% | 502,000 |
| Nov 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 21, 2025 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | 1.30% | 376,000 |
| Nov 20, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -0.65% | 24,000 |
| Nov 19, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.03% | 258,000 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 152,000 |
| Nov 17, 2025 | 1.48 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 170,000 |
| Nov 14, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 58,000 |
| Nov 13, 2025 | 1.43 | 1.47 | 1.38 | 1.46 | 1.46 | 2.10% | 72,000 |
| Nov 12, 2025 | 1.45 | 1.50 | 1.38 | 1.43 | 1.43 | -0.69% | 7,022,000 |
| Nov 11, 2025 | 1.42 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 164,000 |
| Nov 10, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 38,000 |
| Nov 7, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.19% | 184,000 |
| Nov 6, 2025 | 1.34 | 1.38 | 1.31 | 1.37 | 1.37 | 2.24% | 140,000 |
| Nov 5, 2025 | 1.26 | 1.38 | 1.18 | 1.34 | 1.34 | 5.51% | 264,000 |
| Nov 4, 2025 | 1.22 | 1.28 | 1.12 | 1.27 | 1.27 | 4.10% | 250,000 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.22 | 1.22 | 1.22 | -13.48% | 278,000 |
| Oct 31, 2025 | 1.58 | 1.67 | 1.40 | 1.41 | 1.41 | -10.19% | 1,504,000 |
| Oct 30, 2025 | 1.62 | 1.70 | 1.55 | 1.57 | 1.57 | -11.80% | 26,005,920 |
| Oct 28, 2025 | 1.60 | 1.78 | 1.55 | 1.78 | 1.78 | 11.25% | 2,986,000 |
| Oct 27, 2025 | 1.59 | 1.68 | 1.51 | 1.60 | 1.60 | -3.61% | 16,750,000 |
| Oct 24, 2025 | 1.63 | 1.66 | 1.57 | 1.66 | 1.66 | 1.22% | 630,000 |
| Oct 23, 2025 | 1.49 | 1.64 | 1.45 | 1.64 | 1.64 | 9.33% | 1,340,608 |
| Oct 22, 2025 | 1.40 | 1.51 | 1.37 | 1.50 | 1.50 | 4.90% | 1,074,000 |
| Oct 21, 2025 | 1.33 | 1.43 | 1.32 | 1.43 | 1.43 | 7.52% | 1,834,000 |
| Oct 20, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 7.26% | 1,186,000 |
| Oct 17, 2025 | 1.27 | 1.35 | 1.22 | 1.24 | 1.24 | -1.59% | 1,136,000 |
| Oct 16, 2025 | 1.25 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 514,000 |
| Oct 15, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | - | 388,000 |
| Oct 14, 2025 | 1.08 | 1.25 | 1.08 | 1.25 | 1.25 | 15.74% | 1,026,000 |
| Oct 13, 2025 | 1.03 | 1.10 | 1.01 | 1.08 | 1.08 | 0.93% | 780,000 |
| Oct 10, 2025 | 1.06 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 146,000 |