Want to see HK:3788 full AI Analyst Report?
China Hanking Holdings Ltd. (3788) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.73 | 2.77 | 2.67 | 2.69 | 2.69 | -2.00% | 908,000 | 0.35 |
| Oct 29, 2026 | 2.85 | 2.85 | 2.74 | 2.75 | 2.75 | -3.35% | 383,000 | 0.15 |
| Oct 28, 2026 | 2.82 | 2.97 | 2.78 | 2.84 | 2.84 | +3.65% | 1,328,000 | 0.51 |
| Oct 27, 2026 | 2.83 | 2.87 | 2.74 | 2.74 | 2.74 | -1.62% | 1,332,000 | 0.50 |
| Oct 26, 2026 | 2.81 | 2.83 | 2.68 | 2.79 | 2.79 | -2.11% | 1,951,000 | 0.74 |
| Oct 23, 2026 | 2.85 | 2.88 | 2.72 | 2.85 | 2.85 | -0.52% | 1,388,000 | 0.53 |
| Oct 22, 2026 | 3.03 | 3.06 | 2.84 | 2.86 | 2.86 | -6.69% | 2,215,000 | 0.84 |
| Oct 21, 2026 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -0.97% | 828,000 | 0.31 |
| Oct 20, 2026 | 3.18 | 3.23 | 3.07 | 3.10 | 3.10 | -2.52% | 2,025,000 | 0.74 |
| Oct 19, 2026 | 3.18 | 3.20 | 2.98 | 3.18 | 3.18 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.03 | 3.20 | 2.98 | 3.18 | 3.18 | +7.08% | 2,174,000 | 0.77 |
| Oct 15, 2026 | 3.07 | 3.10 | 2.93 | 2.97 | 2.97 | -4.20% | 1,819,000 | 0.64 |
| Oct 14, 2026 | 3.14 | 3.20 | 3.09 | 3.10 | 3.10 | -1.59% | 1,461,000 | 0.51 |
| Oct 13, 2026 | 3.05 | 3.19 | 3.02 | 3.15 | 3.15 | +1.78% | 680,000 | 0.24 |
| Oct 12, 2026 | 3.18 | 3.20 | 3.09 | 3.09 | 3.09 | -1.75% | 534,000 | 0.19 |
| Oct 09, 2026 | 3.14 | 3.19 | 3.03 | 3.15 | 3.15 | +4.31% | 1,800,000 | 0.62 |
| Oct 08, 2026 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -6.51% | 2,670,000 | 0.93 |
| Oct 07, 2026 | 3.27 | 3.27 | 3.17 | 3.23 | 3.23 | +2.22% | 996,000 | 0.34 |
| Oct 06, 2026 | 3.15 | 3.19 | 3.11 | 3.16 | 3.16 | +0.48% | 826,000 | 0.28 |
| Oct 05, 2026 | 3.06 | 3.20 | 3.06 | 3.14 | 3.14 | +1.45% | 597,000 | 0.20 |
| Oct 02, 2026 | 3.08 | 3.12 | 3.01 | 3.10 | 3.10 | -0.80% | 674,000 | 0.23 |
| Oct 01, 2026 | 3.12 | 3.18 | 3.04 | 3.12 | 3.12 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.05 | 3.18 | 3.04 | 3.12 | 3.12 | +2.30% | 1,120,000 | 0.37 |
| Sep 29, 2026 | 2.91 | 3.09 | 2.90 | 3.05 | 3.05 | +4.99% | 2,343,000 | 0.78 |
| Sep 28, 2026 | 3.03 | 3.03 | 2.87 | 2.91 | 2.91 | -4.75% | 4,347,000 | 1.47 |
| Sep 25, 2026 | 2.98 | 3.05 | 2.95 | 3.05 | 3.05 | +0.99% | 863,000 | 0.29 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | -2.58% | 1,614,000 | 0.53 |
| Sep 23, 2026 | 3.15 | 3.15 | 3.08 | 3.10 | 3.10 | +0.00% | 909,000 | 0.30 |
| Sep 22, 2026 | 3.21 | 3.21 | 3.07 | 3.10 | 3.10 | -4.62% | 4,493,000 | 1.47 |
| Sep 21, 2026 | 3.24 | 3.25 | 3.17 | 3.25 | 3.25 | +0.00% | 1,199,000 | 0.39 |
| Sep 18, 2026 | 3.27 | 3.27 | 3.17 | 3.25 | 3.25 | +1.56% | 2,314,471 | 0.76 |
| Sep 17, 2026 | 3.32 | 3.32 | 3.10 | 3.20 | 3.20 | -3.03% | 2,693,000 | 0.86 |
| Sep 16, 2026 | 3.17 | 3.32 | 3.09 | 3.30 | 3.30 | +5.10% | 6,142,000 | 2.02 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.11 | 3.14 | 3.14 | -2.94% | 1,668,000 | 0.54 |
| Sep 14, 2026 | 3.23 | 3.29 | 3.20 | 3.24 | 3.24 | -0.46% | 1,494,000 | 0.48 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.11 | 3.25 | 3.25 | -1.22% | 2,060,000 | 0.66 |
| Sep 10, 2026 | 3.30 | 3.32 | 3.20 | 3.29 | 3.29 | -1.35% | 1,876,000 | 0.59 |
| Sep 09, 2026 | 3.23 | 3.34 | 3.20 | 3.34 | 3.34 | +3.25% | 1,532,000 | 0.48 |
| Sep 08, 2026 | 3.26 | 3.31 | 3.22 | 3.23 | 3.23 | -0.77% | 1,131,000 | 0.35 |
| Sep 07, 2026 | 3.28 | 3.32 | 3.22 | 3.26 | 3.26 | -1.66% | 2,078,000 | 0.63 |
| Sep 04, 2026 | 3.45 | 3.57 | 3.28 | 3.31 | 3.31 | -3.78% | 3,530,000 | 1.08 |
| Sep 03, 2026 | 3.37 | 3.53 | 3.34 | 3.44 | 3.44 | +4.56% | 7,413,395 | 2.20 |
| Sep 02, 2026 | 3.23 | 3.29 | 3.14 | 3.29 | 3.29 | -2.08% | 3,672,000 | 1.09 |
| Sep 01, 2026 | 3.32 | 3.41 | 3.29 | 3.36 | 3.36 | +1.36% | 2,363,000 | 0.70 |
| Aug 31, 2026 | 3.42 | 3.49 | 3.30 | 3.32 | 3.32 | -7.40% | 6,276,000 | 1.91 |
| Aug 28, 2026 | 3.57 | 3.59 | 3.42 | 3.58 | 3.58 | +1.99% | 2,595,000 | 0.79 |
| Aug 27, 2026 | 3.40 | 3.56 | 3.36 | 3.51 | 3.51 | +2.48% | 2,678,000 | 0.82 |
| Aug 26, 2026 | 3.42 | 3.54 | 3.38 | 3.43 | 3.43 | +1.63% | 3,364,000 | 1.02 |
| Aug 25, 2026 | 3.52 | 3.65 | 3.35 | 3.37 | 3.37 | -4.13% | 3,980,000 | 1.20 |
| Aug 24, 2026 | 3.67 | 3.80 | 3.47 | 3.52 | 3.52 | -2.36% | 8,058,050 | 2.46 |