China Next-Gen Commerce and Supply Chain Limited (HKG:3928)
Hong Kong
· Delayed Price · Currency is HKD 19.00
+0.40 (2.15%)
Apr 29, 2026, 4:08 PM HKT
HKG:3928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.30 | 19.00 | 18.25 | 19.00 | 19.00 | 2.15% | 322,500 |
| Apr 28, 2026 | 18.78 | 18.80 | 18.29 | 18.60 | 18.60 | -0.80% | 390,500 |
| Apr 27, 2026 | 18.65 | 18.81 | 18.15 | 18.75 | 18.75 | 1.52% | 300,500 |
| Apr 24, 2026 | 18.70 | 18.70 | 18.00 | 18.47 | 18.47 | -0.16% | 298,500 |
| Apr 23, 2026 | 18.70 | 18.85 | 18.00 | 18.50 | 18.50 | -1.86% | 289,000 |
| Apr 22, 2026 | 18.98 | 18.98 | 17.60 | 18.85 | 18.85 | 6.50% | 331,500 |
| Apr 21, 2026 | 17.74 | 17.95 | 17.27 | 17.70 | 17.70 | 0.91% | 290,000 |
| Apr 20, 2026 | 17.44 | 17.78 | 17.28 | 17.54 | 17.54 | 1.39% | 302,000 |
| Apr 17, 2026 | 17.90 | 18.08 | 17.30 | 17.30 | 17.30 | -3.78% | 320,000 |
| Apr 16, 2026 | 18.10 | 18.30 | 17.70 | 17.98 | 17.98 | -0.66% | 284,000 |
| Apr 15, 2026 | 17.90 | 18.16 | 17.20 | 18.10 | 18.10 | -0.11% | 332,000 |
| Apr 14, 2026 | 18.52 | 19.09 | 18.12 | 18.12 | 18.12 | -2.05% | 282,000 |
| Apr 13, 2026 | 19.20 | 19.50 | 17.40 | 18.50 | 18.50 | -3.65% | 330,000 |
| Apr 10, 2026 | 18.10 | 19.64 | 17.90 | 19.20 | 19.20 | 4.92% | 370,000 |
| Apr 9, 2026 | 18.51 | 18.60 | 17.64 | 18.30 | 18.30 | 0.11% | 282,000 |
| Apr 8, 2026 | 16.51 | 18.60 | 16.31 | 18.28 | 18.28 | 10.72% | 362,000 |
| Apr 2, 2026 | 16.81 | 17.00 | 16.25 | 16.51 | 16.51 | 0.36% | 272,000 |
| Apr 1, 2026 | 16.36 | 16.86 | 15.93 | 16.45 | 16.45 | -0.66% | 272,000 |
| Mar 31, 2026 | 16.26 | 17.09 | 16.00 | 16.56 | 16.56 | 0.61% | 282,000 |
| Mar 30, 2026 | 16.50 | 17.00 | 15.85 | 16.46 | 16.46 | -0.18% | 338,000 |
| Mar 27, 2026 | 16.10 | 16.92 | 16.10 | 16.49 | 16.49 | 1.79% | 312,000 |
| Mar 26, 2026 | 15.88 | 16.79 | 15.76 | 16.20 | 16.20 | 0.75% | 258,000 |
| Mar 25, 2026 | 15.50 | 16.28 | 15.50 | 16.08 | 16.08 | 3.74% | 258,000 |
| Mar 24, 2026 | 15.30 | 16.60 | 15.30 | 15.50 | 15.50 | 2.11% | 288,000 |
| Mar 23, 2026 | 14.94 | 16.00 | 14.75 | 15.18 | 15.18 | -0.72% | 288,000 |
| Mar 20, 2026 | 16.57 | 16.70 | 15.29 | 15.29 | 15.29 | -9.42% | 334,000 |
| Mar 19, 2026 | 17.10 | 17.27 | 16.44 | 16.88 | 16.88 | -1.57% | 282,000 |
| Mar 18, 2026 | 16.52 | 17.15 | 16.43 | 17.15 | 17.15 | 3.75% | 322,000 |
| Mar 17, 2026 | 16.80 | 16.84 | 16.27 | 16.53 | 16.53 | -2.71% | 270,000 |
| Mar 16, 2026 | 16.40 | 17.01 | 14.88 | 16.99 | 16.99 | 3.47% | 296,000 |
| Mar 13, 2026 | 17.03 | 17.13 | 16.42 | 16.42 | 16.42 | -3.47% | 320,000 |
| Mar 12, 2026 | 17.43 | 18.50 | 17.00 | 17.01 | 17.01 | -2.52% | 308,000 |
| Mar 11, 2026 | 17.16 | 17.45 | 17.08 | 17.45 | 17.45 | 1.69% | 298,000 |
| Mar 10, 2026 | 17.20 | 17.46 | 17.04 | 17.16 | 17.16 | 1.06% | 276,000 |
| 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 |