China Dongxiang (Group) Co., Ltd. (HKG:3818)
Hong Kong
· Delayed Price · Currency is HKD 0.420
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
China Dongxiang (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 814,000 |
| Apr 28, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 392,000 |
| Apr 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 369,000 |
| Apr 24, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.18% | 439,000 |
| Apr 23, 2026 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 2.41% | 1,087,000 |
| Apr 22, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 959,000 |
| Apr 21, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 1,066,000 |
| Apr 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 264,000 |
| Apr 17, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 6,513,000 |
| Apr 16, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.41% | 7,199,000 |
| Apr 15, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 5,789,000 |
| Apr 14, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 2,293,000 |
| Apr 13, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 2,420,000 |
| Apr 10, 2026 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 2,150,000 |
| Apr 9, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 365,000 |
| Apr 8, 2026 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 2.41% | 5,326,000 |
| Apr 2, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 1,115,000 |
| Apr 1, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 802,000 |
| Mar 31, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 2,501,000 |
| Mar 30, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,649,000 |
| Mar 27, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 1,092,000 |
| Mar 26, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 1,330,000 |
| Mar 25, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 1,787,000 |
| Mar 24, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 1,495,000 |
| Mar 23, 2026 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -3.49% | 3,997,000 |
| Mar 20, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 510,000 |
| Mar 19, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 6,720,000 |
| Mar 18, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 1,678,000 |
| Mar 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,008,000 |
| Mar 16, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 2,426,000 |
| Mar 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 2,195,000 |
| Mar 12, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,027,000 |
| Mar 11, 2026 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 905,000 |
| Mar 10, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 2,641,000 |
| 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 |