Want to see HK:3818 full AI Analyst Report?
China Dongxiang (Group) Co (3818) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.86% | 7,345,000 | 2.73 |
| Oct 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +2.08% | 2,705,000 | 1.01 |
| Oct 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 2,276,000 | 0.86 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 6,087,000 | 2.37 |
| Oct 26, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 13,594,000 | 5.64 |
| Oct 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.00% | 4,852,000 | 2.05 |
| Oct 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 222,000 | 0.09 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.00% | 1,710,000 | 0.71 |
| Oct 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,954,000 | 0.82 |
| Oct 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 611,110 | 0.26 |
| Oct 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +0.00% | 7,443,000 | 3.19 |
| Oct 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,236,000 | 0.51 |
| Oct 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +1.85% | 491,000 | 0.20 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.00% | 1,557,000 | 0.64 |
| Oct 09, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 2,840,000 | 1.19 |
| Oct 08, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 332,000 | 0.14 |
| Oct 07, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +1.79% | 1,144,000 | 0.47 |
| Oct 06, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.00% | 547,000 | 0.22 |
| 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 |