TipRanks
China Dongxiang (Group) Co Ltd (HK:3818)
:3818
Hong Kong Market
3818
China Dongxiang (Group) Co
RESEARCH TOOLSreports
Want to see HK:3818 full AI Analyst Report?

China Dongxiang (Group) Co (3818) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 05, 2026
0.27
0.28
0.27
0.28
0.28
+1.82%
1,079,081
0.44
Oct 02, 2026
0.29
0.29
0.27
0.28
0.28
-3.51%
2,997,000
1.22
Oct 01, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
0
0.00
Sep 30, 2026
0.28
0.29
0.28
0.29
0.29
+3.64%
3,112,000
1.27
Sep 29, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
1,142,000
0.45
Sep 28, 2026
0.27
0.28
0.27
0.28
0.28
+1.85%
5,714,000
2.35
Sep 25, 2026
0.27
0.28
0.27
0.27
0.27
-1.82%
3,081,000
1.29
Sep 24, 2026
0.27
0.28
0.27
0.28
0.28
+3.77%
3,039,000
1.27
Sep 23, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
186,000
0.08
Sep 22, 2026
0.27
0.27
0.26
0.27
0.27
-1.85%
9,287,000
4.00
Sep 21, 2026
0.26
0.28
0.26
0.27
0.27
+3.85%
1,756,000
0.70
Sep 18, 2026
0.26
0.27
0.26
0.26
0.26
-1.89%
5,322,000
2.15
Sep 17, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
1,636,000
0.66
Sep 16, 2026
0.26
0.27
0.26
0.27
0.27
+1.92%
1,167,000
0.48
Sep 15, 2026
0.27
0.27
0.26
0.26
0.26
0.00%
3,053,000
1.26
Sep 14, 2026
0.27
0.27
0.26
0.26
0.26
0.00%
1,034,000
0.42
Sep 11, 2026
0.26
0.26
0.26
0.26
0.26
0.00%
681,000
0.28
Sep 10, 2026
0.27
0.27
0.26
0.26
0.26
-3.70%
5,495,000
2.31
Sep 09, 2026
0.27
0.27
0.27
0.27
0.27
0.00%
427,000
0.18
Sep 08, 2026
0.27
0.28
0.27
0.27
0.27
+1.89%
903,000
0.36
Sep 07, 2026
0.27
0.27
0.26
0.27
0.27
-1.85%
1,046,000
0.35
Sep 04, 2026
0.26
0.27
0.26
0.27
0.27
+1.89%
1,227,000
0.40
Sep 03, 2026
0.26
0.27
0.26
0.27
0.27
0.00%
1,415,000
0.46
Sep 02, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
218,000
0.07
Sep 01, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
3,100,000
1.01
Aug 31, 2026
0.28
0.28
0.26
0.27
0.27
-3.64%
12,482,890
4.29
Aug 28, 2026
0.28
0.28
0.27
0.28
0.28
-1.79%
6,573,000
2.32
Aug 27, 2026
0.28
0.28
0.28
0.28
0.28
-1.75%
683,000
0.24
Aug 26, 2026
0.28
0.29
0.28
0.29
0.29
+1.79%
777,000
0.27
Aug 25, 2026
0.29
0.29
0.28
0.28
0.28
-3.45%
5,394,000
1.85
Aug 24, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
890,000
0.30
Aug 21, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
394,000
0.13
Aug 20, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
1,697,000
0.56
Aug 19, 2026
0.30
0.30
0.29
0.29
0.29
-1.69%
3,884,000
1.30
Aug 18, 2026
0.29
0.30
0.29
0.30
0.30
0.00%
3,482,000
1.18
Aug 17, 2026
0.30
0.30
0.29
0.30
0.30
-1.67%
1,353,000
0.46
Aug 14, 2026
0.30
0.31
0.30
0.30
0.30
-1.64%
1,958,000
0.66
Aug 13, 2026
0.31
0.32
0.30
0.31
0.31
-3.17%
4,281,000
1.46
Aug 12, 2026
0.31
0.32
0.31
0.32
0.32
0.00%
1,855,000
0.62
Aug 11, 2026
0.32
0.33
0.31
0.32
0.32
-3.08%
1,352,000
0.45
Aug 10, 2026
0.30
0.33
0.30
0.33
0.33
+4.84%
4,711,000
1.60
Aug 07, 2026
0.29
0.31
0.29
0.31
0.31
+8.77%
4,772,000
1.64
Aug 06, 2026
0.29
0.30
0.29
0.29
0.29
-1.72%
696,000
0.24
Aug 05, 2026
0.29
0.30
0.29
0.29
0.29
+1.75%
3,140,985
1.09
Aug 04, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
1,664,000
0.58
Aug 03, 2026
0.28
0.29
0.28
0.29
0.29
+1.79%
1,524,000
0.53
Jul 31, 2026
0.28
0.29
0.28
0.28
0.28
0.00%
459,000
0.15
Jul 30, 2026
0.28
0.29
0.28
0.28
0.28
0.00%
1,065,000
0.35
Jul 29, 2026
0.28
0.29
0.28
0.28
0.28
0.00%
3,632,000
1.22
Jul 28, 2026
0.29
0.29
0.28
0.28
0.28
-3.45%
2,502,000
0.85
Rows:
50