Skip to main content
China Aoyuan Group Limited (HKG:3883)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0730
+0.0020 (2.82%)
At close: Mar 10, 2026

China Aoyuan Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.080.070.070.072.82%6,359,975
Mar 9, 20260.070.070.070.070.07-5.33%13,287,740
Mar 6, 20260.070.080.070.080.082.74%5,978,158
Mar 5, 20260.070.080.070.070.072.82%8,642,316
Mar 4, 20260.070.070.070.070.07-6,394,000
Mar 3, 20260.070.070.070.070.07-1.39%5,211,158
Mar 2, 20260.080.080.070.070.07-5.26%8,353,158
Feb 27, 20260.080.080.070.080.08-8,767,158
Feb 26, 20260.080.080.080.080.08-2.56%8,810,057
Feb 25, 20260.080.080.080.080.08-8,671,520
Feb 24, 20260.080.080.080.080.08-13,321,470
Feb 23, 20260.080.080.080.080.08-4,412,085
Feb 20, 20260.080.080.080.080.08-2.50%5,158,000
Feb 16, 20260.080.080.080.080.08-6,376,000
Feb 13, 20260.080.080.080.080.08-3.61%7,523,000
Feb 12, 20260.090.090.080.080.08-3.49%14,349,940
Feb 11, 20260.090.090.090.090.09-4,170,158
Feb 10, 20260.090.090.090.090.09-3.37%4,118,000
Feb 9, 20260.090.090.090.090.091.14%8,023,158
Feb 6, 20260.090.090.080.090.09-5,425,741
Feb 5, 20260.090.090.090.090.09-2.22%5,327,010
Feb 4, 20260.090.100.080.090.091.12%24,024,150
Feb 3, 20260.090.090.080.090.097.23%11,739,000
Feb 2, 20260.090.100.080.080.08-7.78%7,092,251
Jan 30, 20260.100.100.090.090.09-7.22%22,317,000
Jan 29, 20260.080.110.080.100.1032.88%90,833,020
Jan 28, 20260.070.080.070.070.075.80%8,954,474
Jan 27, 20260.070.070.070.070.07-2.82%3,887,976
Jan 26, 20260.070.070.070.070.077.58%3,756,000
Jan 23, 20260.070.070.070.070.07-824,000
Jan 22, 20260.070.070.070.070.07-1.49%4,051,158
Jan 21, 20260.070.070.070.070.07-1.47%2,502,000
Jan 20, 20260.070.070.070.070.07-2.86%870,582
Jan 19, 20260.070.070.070.070.07-1.41%1,384,000
Jan 16, 20260.070.070.070.070.07-786,366
Jan 15, 20260.070.070.070.070.07-1,965,614
Jan 14, 20260.070.070.070.070.07-3,964,697
Jan 13, 20260.070.070.070.070.071.43%3,690,000
Jan 12, 20260.070.070.070.070.071.45%3,648,000
Jan 9, 20260.070.070.070.070.07-1,206,000
Jan 8, 20260.070.070.070.070.07-4,352,000
Jan 7, 20260.070.070.070.070.07-4.17%4,169,000
Jan 6, 20260.070.080.070.070.07-1.37%10,487,520
Jan 5, 20260.070.080.070.070.074.29%11,621,820
Jan 2, 20260.070.070.070.070.076.06%2,908,158
Dec 31, 20250.070.070.070.070.07-2.94%5,987,000
Dec 30, 20250.070.070.070.070.073.03%9,205,000
Dec 29, 20250.080.080.070.070.07-13.16%30,277,316
Dec 24, 20250.080.080.070.080.08-1.30%2,844,000
Dec 23, 20250.080.080.080.080.08-3.75%6,305,316
Dec 22, 20250.080.090.080.080.08-5.88%7,281,000
Dec 19, 20250.090.090.080.090.091.19%1,795,000
Dec 18, 20250.090.090.080.080.08-2.33%3,866,000
Dec 17, 20250.090.090.080.090.09-2,768,000
Dec 16, 20250.090.090.090.090.09-2.27%5,114,690
Dec 15, 20250.090.090.090.090.09-3,702,385
Dec 12, 20250.090.090.090.090.09-5,044,264
Dec 11, 20250.090.090.090.090.09-2.22%3,408,000
Dec 10, 20250.090.090.090.090.093.45%7,176,000
Dec 9, 20250.090.090.090.090.09-6,139,000
Dec 8, 20250.090.090.090.090.09-6.45%19,463,260
Dec 5, 20250.090.100.090.090.09-1.06%3,486,000
Dec 4, 20250.090.100.090.090.09-1,097,000
Dec 3, 20250.100.100.090.090.09-1,719,158
Dec 2, 20250.090.100.090.090.091.08%2,787,000
Dec 1, 20250.090.100.090.090.09-1.06%2,096,000
Nov 28, 20250.090.100.090.090.09-2,144,509
Nov 27, 20250.090.090.090.090.091.08%3,662,597
Nov 26, 20250.100.100.090.090.09-2.11%2,555,000
Nov 25, 20250.100.100.090.100.10-2.06%4,911,618
Nov 24, 20250.100.100.090.100.103.19%4,281,677
Nov 21, 20250.090.100.090.090.09-3.09%1,937,058
Nov 20, 20250.090.100.090.100.103.19%7,899,158
Nov 19, 20250.100.100.090.090.091.08%1,528,000
Nov 18, 20250.100.100.090.090.09-3.13%4,402,158
Nov 17, 20250.100.100.100.100.10-2.04%6,817,474
Nov 14, 20250.100.100.100.100.10-2.00%3,226,000
Nov 13, 20250.100.100.100.100.101.01%2,818,158
Nov 12, 20250.100.100.100.100.10-4.81%21,480,650
Nov 11, 20250.100.110.100.100.101.96%12,167,000
Nov 10, 20250.100.100.100.100.100.99%2,842,158
Nov 7, 20250.100.100.100.100.101.00%2,443,000
Nov 6, 20250.100.100.100.100.102.04%5,866,874
Nov 5, 20250.100.110.100.100.10-3.92%8,502,000
Nov 4, 20250.100.100.100.100.10-4,132,000
Nov 3, 20250.100.100.100.100.10-2,390,790
Oct 31, 20250.100.100.100.100.10-10,168,780
Oct 30, 20250.100.100.100.100.10-0.97%2,591,816
Oct 28, 20250.100.100.100.100.10-1,755,000
Oct 27, 20250.110.110.100.100.10-0.96%4,352,158
Oct 24, 20250.110.110.100.100.100.97%5,985,000
Oct 23, 20250.110.110.100.100.10-2,148,158
Oct 22, 20250.110.110.100.100.10-1.90%1,968,000
Oct 21, 20250.110.110.100.110.111.94%3,752,000
Oct 20, 20250.100.110.100.100.100.98%5,972,000
Oct 17, 20250.110.110.100.100.10-3.77%10,143,310
Oct 16, 20250.110.110.100.110.11-4,916,000
Oct 15, 20250.110.110.110.110.11-0.93%6,560,793
Oct 14, 20250.110.110.110.110.11-1.83%4,136,887
Oct 13, 20250.110.110.100.110.11-1.80%9,900,754