Homeland Interactive Technology Ltd. (HKG:3798)
Hong Kong
· Delayed Price · Currency is HKD 1.340
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:3798 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.34 | 1.34 | - | 86,000 |
| Apr 28, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -0.74% | 94,000 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 23, 2026 | 1.31 | 1.31 | 1.31 | 1.35 | 1.35 | 1.50% | 190,000 |
| Apr 22, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 128,000 |
| Apr 21, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -0.75% | 126,000 |
| Apr 20, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 64,000 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 14,000 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | - | 142,000 |
| Apr 15, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 18,000 |
| Apr 14, 2026 | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | -0.74% | 264,000 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 54,000 |
| Apr 9, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 1.50% | 102,000 |
| Apr 8, 2026 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 282,000 |
| Apr 2, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 58,000 |
| Apr 1, 2026 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | 10.66% | 78,000 |
| Mar 31, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -6.15% | 134,000 |
| Mar 30, 2026 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | 5.69% | 48,000 |
| Mar 27, 2026 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 36,000 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 80,000 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | 32,000 |
| Mar 24, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | - | 8,000 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Mar 20, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 20,000 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 6,000 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 4,000 |
| Mar 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 12,000 |
| Mar 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 11, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 14,000 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -2.38% | 82,000 |
| 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 |