China Dongxiang (Group) Co., Ltd. (HKG:3818)
Hong Kong
· Delayed Price · Currency is HKD 0.440
+0.005 (1.14%)
Mar 10, 2026, 2:32 PM HKT
China Dongxiang (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 2,903,000 |
| Mar 6, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 1,998,000 |
| Mar 5, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 2,012,000 |
| Mar 4, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -5.32% | 5,672,000 |
| Mar 3, 2026 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,204,000 |
| Mar 2, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 5,765,000 |
| Feb 27, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 5,295,000 |
| Feb 26, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 9,816,000 |
| Feb 25, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.26% | 14,079,000 |
| Feb 24, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.10% | 7,920,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,392,000 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,806,000 |
| Feb 16, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.60% | 9,512,000 |
| Feb 13, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 2,328,000 |
| Feb 12, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 4,313,000 |
| Feb 11, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 826,000 |
| Feb 10, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 6,680,000 |
| Feb 9, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 1,509,000 |
| Feb 6, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 3,718,000 |
| Feb 5, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 276,000 |
| Feb 4, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 1,458,000 |
| Feb 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 1,976,000 |
| Feb 2, 2026 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.12% | 2,489,000 |
| Jan 30, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -1.11% | 5,211,000 |
| Jan 29, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,605,000 |
| Jan 28, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,831,000 |
| Jan 27, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 1,287,000 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 2,589,000 |
| Jan 23, 2026 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 2,476,000 |
| Jan 22, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 3,291,000 |
| Jan 21, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 1,399,000 |
| Jan 20, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,520,000 |
| Jan 19, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 3,224,000 |
| Jan 16, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | - | 5,159,000 |
| Jan 15, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 2,683,000 |
| Jan 14, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 6,921,000 |
| Jan 13, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 4,327,000 |
| Jan 12, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 5,417,000 |
| Jan 9, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 2,294,000 |
| Jan 8, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 4,759,000 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,605,000 |
| Jan 6, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,610,000 |
| Jan 5, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,137,000 |
| Jan 2, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 2,195,000 |
| Dec 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,246,000 |
| Dec 30, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 3,339,000 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 8,229,000 |
| Dec 24, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 656,675 |
| Dec 23, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 8,817,000 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 1,494,000 |
| Dec 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,600,000 |
| Dec 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,011,000 |
| Dec 17, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 2,956,000 |
| Dec 16, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | - | 6,454,000 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2,992,000 |
| Dec 12, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 5,306,000 |
| Dec 11, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 6,286,000 |
| Dec 10, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 1,593,000 |
| Dec 9, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 6,524,000 |
| Dec 8, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -4.08% | 2,511,000 |
| Dec 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | - | 1,757,000 |
| Dec 4, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.47 | - | 4,107,000 |
| Dec 3, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -1.01% | 2,735,000 |
| Dec 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | - | 5,864,000 |
| Dec 1, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | - | 2,819,000 |
| Nov 28, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | - | 1,268,000 |
| Nov 27, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | 2.06% | 8,585,000 |
| Nov 26, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.46 | 1.04% | 18,120,000 |
| Nov 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.46 | - | 3,042,000 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | - | 10,709,000 |
| Nov 21, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -1.03% | 5,933,000 |
| Nov 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -1.02% | 2,245,000 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -1.01% | 2,187,000 |
| Nov 18, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | - | 2,913,000 |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.02% | 3,099,000 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.47 | -2.00% | 2,802,000 |
| Nov 13, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | 1.01% | 2,771,000 |
| Nov 12, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.47 | -1.00% | 2,582,000 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | -1.96% | 3,246,000 |
| Nov 10, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.49 | 4.08% | 7,627,000 |
| Nov 7, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.47 | -2.00% | 2,434,000 |
| Nov 6, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.48 | 1.01% | 5,652,000 |
| Nov 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | -1.00% | 2,826,000 |
| Nov 4, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.48 | -1.96% | 3,217,000 |
| Nov 3, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.49 | 2.00% | 11,685,000 |
| Oct 31, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.48 | -1.96% | 5,473,000 |
| Oct 30, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.49 | 2.00% | 5,991,000 |
| Oct 28, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.48 | -3.85% | 3,354,180 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.50 | 1.96% | 3,570,000 |
| Oct 24, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.49 | -5.56% | 6,007,000 |
| Oct 23, 2025 | 0.48 | 0.56 | 0.47 | 0.54 | 0.51 | 12.50% | 68,015,000 |
| Oct 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.46 | -2.04% | 1,881,000 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.47 | 2.08% | 5,486,000 |
| Oct 20, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 3.23% | 3,841,000 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.44 | -3.12% | 5,500,000 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.46 | - | 2,940,000 |
| Oct 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 3.23% | 4,884,000 |
| Oct 14, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.44 | -4.12% | 12,292,000 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.46 | -2.02% | 9,165,000 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | -2.94% | 8,378,000 |