China Next-Gen Commerce and Supply Chain Limited (HKG:3928)
Hong Kong
· Delayed Price · Currency is HKD 17.18
+0.20 (1.18%)
Mar 10, 2026, 2:21 PM HKT
HKG:3928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 17.20 | 17.30 | 17.04 | 17.13 | - | 0.88% | 34,000 |
| Mar 9, 2026 | 16.90 | 17.01 | 16.00 | 16.98 | 16.98 | - | 294,000 |
| Mar 6, 2026 | 15.82 | 17.01 | 15.82 | 16.98 | 16.98 | 4.17% | 276,000 |
| Mar 5, 2026 | 16.20 | 16.42 | 15.80 | 16.30 | 16.30 | 0.62% | 312,000 |
| Mar 4, 2026 | 15.81 | 16.30 | 15.00 | 16.20 | 16.20 | 2.27% | 362,000 |
| Mar 3, 2026 | 13.62 | 15.84 | 13.62 | 15.84 | 15.84 | 12.82% | 290,000 |
| Mar 2, 2026 | 12.00 | 14.20 | 11.99 | 14.04 | 14.04 | 15.94% | 414,000 |
| Feb 27, 2026 | 12.00 | 12.70 | 11.84 | 12.11 | 12.11 | 1.09% | 264,000 |
| Feb 26, 2026 | 11.96 | 11.98 | 11.56 | 11.98 | 11.98 | 1.01% | 326,000 |
| Feb 25, 2026 | 11.68 | 11.87 | 11.30 | 11.86 | 11.86 | 1.89% | 504,000 |
| Feb 24, 2026 | 11.62 | 11.84 | 11.00 | 11.64 | 11.64 | 0.34% | 410,000 |
| Feb 23, 2026 | 10.98 | 12.00 | 10.96 | 11.60 | 11.60 | 4.13% | 920,000 |
| Feb 20, 2026 | 11.15 | 11.20 | 10.80 | 11.14 | 11.14 | -0.09% | 608,000 |
| Feb 16, 2026 | 11.03 | 11.15 | 10.93 | 11.15 | 11.15 | 1.46% | 236,000 |
| Feb 13, 2026 | 10.98 | 11.13 | 10.76 | 10.99 | 10.99 | -0.09% | 302,000 |
| Feb 12, 2026 | 11.02 | 11.05 | 10.78 | 11.00 | 11.00 | 0.18% | 267,000 |
| Feb 11, 2026 | 10.63 | 11.12 | 10.63 | 10.98 | 10.98 | -0.36% | 262,000 |
| Feb 10, 2026 | 10.89 | 11.10 | 10.89 | 11.02 | 11.02 | 1.19% | 259,000 |
| Feb 9, 2026 | 10.80 | 10.98 | 10.40 | 10.89 | 10.89 | -1.00% | 304,000 |
| Feb 6, 2026 | 11.00 | 11.12 | 10.86 | 11.00 | 11.00 | - | 268,000 |
| Feb 5, 2026 | 10.83 | 11.10 | 10.83 | 11.00 | 11.00 | 1.66% | 264,000 |
| Feb 4, 2026 | 11.20 | 11.20 | 10.82 | 10.82 | 10.82 | -1.64% | 242,000 |
| Feb 3, 2026 | 11.94 | 11.98 | 10.50 | 11.00 | 11.00 | -5.17% | 292,000 |
| Feb 2, 2026 | 11.00 | 11.79 | 11.00 | 11.60 | 11.60 | 6.42% | 256,000 |
| Jan 30, 2026 | 10.67 | 10.91 | 10.67 | 10.90 | 10.90 | 2.35% | 470,000 |
| Jan 29, 2026 | 10.65 | 10.95 | 10.38 | 10.65 | 10.65 | 0.57% | 314,000 |
| Jan 28, 2026 | 10.50 | 10.59 | 10.38 | 10.59 | 10.59 | 2.82% | 274,000 |
| Jan 27, 2026 | 10.70 | 10.78 | 9.87 | 10.30 | 10.30 | -3.47% | 418,000 |
| Jan 26, 2026 | 11.00 | 11.00 | 10.41 | 10.67 | 10.67 | 2.30% | 252,000 |
| Jan 23, 2026 | 10.17 | 10.50 | 10.17 | 10.43 | 10.43 | 2.96% | 298,000 |
| Jan 22, 2026 | 9.80 | 10.40 | 9.80 | 10.13 | 10.13 | 0.70% | 272,000 |
| Jan 21, 2026 | 10.63 | 10.85 | 10.01 | 10.06 | 10.06 | -7.54% | 262,000 |
| Jan 20, 2026 | 11.15 | 12.18 | 10.80 | 10.88 | 10.88 | -0.37% | 258,000 |
| Jan 19, 2026 | 9.54 | 11.97 | 9.54 | 10.92 | 10.92 | 15.07% | 806,200 |
| Jan 16, 2026 | 9.60 | 9.62 | 9.30 | 9.49 | 9.49 | -0.52% | 280,000 |
| Jan 15, 2026 | 9.25 | 9.65 | 9.25 | 9.54 | 9.54 | -0.52% | 296,000 |
| Jan 14, 2026 | 9.50 | 9.70 | 9.25 | 9.59 | 9.59 | 0.95% | 258,000 |
| Jan 13, 2026 | 9.20 | 9.90 | 9.20 | 9.50 | 9.50 | 4.97% | 362,000 |
| Jan 12, 2026 | 9.00 | 9.18 | 8.81 | 9.05 | 9.05 | 1.12% | 490,000 |
| Jan 9, 2026 | 8.81 | 9.20 | 8.81 | 8.95 | 8.95 | 1.59% | 250,000 |
| Jan 8, 2026 | 9.20 | 9.40 | 8.81 | 8.81 | 8.81 | -1.67% | 264,000 |
| Jan 7, 2026 | 8.63 | 9.15 | 8.63 | 8.96 | 8.96 | 0.56% | 268,000 |
| Jan 6, 2026 | 9.24 | 9.25 | 8.88 | 8.91 | 8.91 | -1.00% | 246,000 |
| Jan 5, 2026 | 8.90 | 9.28 | 8.81 | 9.00 | 9.00 | 3.93% | 242,000 |
| Jan 2, 2026 | 9.90 | 9.98 | 8.63 | 8.66 | 8.66 | -9.89% | 334,000 |
| Dec 31, 2025 | 9.89 | 9.89 | 9.10 | 9.61 | 9.61 | -0.41% | 206,000 |
| Dec 30, 2025 | 9.79 | 9.98 | 9.60 | 9.65 | 9.65 | -1.53% | 226,000 |
| Dec 29, 2025 | 9.80 | 10.00 | 9.50 | 9.80 | 9.80 | - | 486,000 |
| Dec 24, 2025 | 9.25 | 9.80 | 9.12 | 9.80 | 9.80 | 8.89% | 270,000 |
| Dec 23, 2025 | 9.60 | 9.60 | 8.59 | 9.00 | 9.00 | -5.46% | 244,000 |
| Dec 22, 2025 | 9.30 | 9.53 | 9.11 | 9.52 | 9.52 | 2.26% | 232,000 |
| Dec 19, 2025 | 9.21 | 9.50 | 9.00 | 9.31 | 9.31 | -0.11% | 302,000 |
| Dec 18, 2025 | 9.47 | 9.50 | 9.06 | 9.32 | 9.32 | 1.19% | 188,000 |
| Dec 17, 2025 | 8.90 | 9.50 | 8.90 | 9.21 | 9.21 | 3.14% | 236,000 |
| Dec 16, 2025 | 8.90 | 9.02 | 8.90 | 8.93 | 8.93 | 0.34% | 120,000 |
| Dec 15, 2025 | 8.90 | 9.09 | 8.90 | 8.90 | 8.90 | 0.34% | 252,000 |
| Dec 12, 2025 | 8.59 | 8.87 | 8.59 | 8.87 | 8.87 | 2.42% | 88,000 |
| Dec 11, 2025 | 8.81 | 8.81 | 8.24 | 8.66 | 8.66 | -2.37% | 910,000 |
| Dec 10, 2025 | 8.20 | 8.91 | 8.10 | 8.87 | 8.87 | 9.51% | 370,000 |
| Dec 9, 2025 | 8.15 | 8.33 | 8.10 | 8.10 | 8.10 | -3.57% | 38,000 |
| Dec 8, 2025 | 8.00 | 8.40 | 7.92 | 8.40 | 8.40 | 3.96% | 442,000 |
| Dec 5, 2025 | 8.28 | 8.49 | 8.08 | 8.08 | 8.08 | -4.72% | 410,000 |
| Dec 4, 2025 | 8.16 | 8.48 | 7.85 | 8.48 | 8.48 | 4.43% | 644,000 |
| Dec 3, 2025 | 8.75 | 8.77 | 8.12 | 8.12 | 8.12 | -7.73% | 502,000 |
| Dec 2, 2025 | 8.77 | 8.97 | 8.68 | 8.80 | 8.80 | 1.15% | 218,000 |
| Dec 1, 2025 | 8.54 | 9.08 | 8.54 | 8.70 | 8.70 | -1.14% | 220,000 |
| Nov 28, 2025 | 8.97 | 8.97 | 8.60 | 8.80 | 8.80 | -1.90% | 176,000 |
| Nov 27, 2025 | 8.90 | 9.19 | 8.61 | 8.97 | 8.97 | 1.01% | 116,000 |
| Nov 26, 2025 | 9.40 | 9.50 | 8.81 | 8.88 | 8.88 | -3.16% | 120,800 |
| Nov 25, 2025 | 9.30 | 9.84 | 8.80 | 9.17 | 9.17 | -5.95% | 368,000 |
| Nov 24, 2025 | 8.74 | 10.06 | 8.74 | 9.75 | 9.75 | 8.21% | 274,000 |
| Nov 21, 2025 | 10.29 | 10.51 | 9.00 | 9.01 | 9.01 | -12.18% | 594,000 |
| Nov 20, 2025 | 10.55 | 10.80 | 10.26 | 10.26 | 10.26 | -0.87% | 512,000 |
| Nov 19, 2025 | 9.08 | 10.45 | 9.08 | 10.35 | 10.35 | 17.61% | 718,000 |
| Nov 18, 2025 | 10.19 | 10.19 | 8.21 | 8.80 | 8.80 | -12.00% | 1,820,000 |
| Nov 17, 2025 | 9.36 | 10.00 | 9.11 | 10.00 | 10.00 | 6.84% | 1,000,150 |
| Nov 14, 2025 | 7.34 | 9.38 | 7.34 | 9.36 | 9.36 | 29.82% | 1,102,000 |
| Nov 13, 2025 | 7.60 | 7.69 | 7.01 | 7.21 | 7.21 | -2.83% | 564,000 |
| Nov 12, 2025 | 6.97 | 7.49 | 6.72 | 7.42 | 7.42 | 7.85% | 864,000 |
| Nov 11, 2025 | 5.99 | 6.88 | 5.96 | 6.88 | 6.88 | 14.29% | 1,274,000 |
| Nov 10, 2025 | 6.10 | 6.28 | 5.97 | 6.02 | 6.02 | -1.31% | 544,000 |
| Nov 7, 2025 | 5.77 | 6.21 | 5.77 | 6.10 | 6.10 | 5.54% | 1,372,000 |
| Nov 6, 2025 | 5.56 | 5.98 | 5.37 | 5.78 | 5.78 | 3.96% | 1,120,000 |
| Nov 5, 2025 | 5.24 | 5.60 | 5.15 | 5.56 | 5.56 | 6.11% | 534,000 |
| Nov 4, 2025 | 4.95 | 5.35 | 4.95 | 5.24 | 5.24 | 4.38% | 472,000 |
| Nov 3, 2025 | 4.93 | 5.12 | 4.82 | 5.02 | 5.02 | 1.83% | 472,000 |
| Oct 31, 2025 | 4.97 | 5.15 | 4.90 | 4.93 | 4.93 | -2.95% | 680,000 |
| Oct 30, 2025 | 4.80 | 5.30 | 4.80 | 5.08 | 5.08 | 3.67% | 856,000 |
| Oct 28, 2025 | 4.97 | 4.97 | 4.75 | 4.90 | 4.90 | 3.38% | 188,000 |
| Oct 27, 2025 | 4.91 | 4.99 | 4.72 | 4.74 | 4.74 | -4.05% | 264,000 |
| Oct 24, 2025 | 5.01 | 5.09 | 4.79 | 4.94 | 4.94 | -1.59% | 442,000 |
| Oct 23, 2025 | 4.76 | 5.23 | 4.68 | 5.02 | 5.02 | 4.80% | 890,000 |
| Oct 22, 2025 | 4.69 | 4.81 | 4.61 | 4.79 | 4.79 | 2.13% | 182,000 |
| Oct 21, 2025 | 4.68 | 4.74 | 4.65 | 4.69 | 4.69 | -0.85% | 151,000 |
| Oct 20, 2025 | 4.60 | 4.83 | 4.59 | 4.73 | 4.73 | 1.72% | 754,000 |
| Oct 17, 2025 | 4.75 | 4.75 | 4.64 | 4.65 | 4.65 | -3.33% | 456,000 |
| Oct 16, 2025 | 4.54 | 4.82 | 4.54 | 4.81 | 4.81 | 4.79% | 114,000 |
| Oct 15, 2025 | 4.63 | 4.76 | 4.59 | 4.59 | 4.59 | -0.22% | 1,676,000 |
| Oct 14, 2025 | 4.79 | 4.81 | 4.50 | 4.60 | 4.60 | -3.16% | 450,000 |
| Oct 13, 2025 | 4.81 | 4.84 | 4.68 | 4.75 | 4.75 | -1.25% | 492,000 |