China Dongxiang (Group) Co., Ltd. 3818
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.2750-0.01 (-3.51%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.28 | -3.51% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 3.16M |
| 2026-09-30 | HKD 0.28 | +3.64% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 3.11M |
| 2026-09-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 1.14M |
| 2026-09-28 | HKD 0.28 | +1.85% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 5.71M |
| 2026-09-25 | HKD 0.27 | -1.82% | HKD 0.27 | HKD 0.28 | HKD 0.26 | 3.08M |
| 2026-09-24 | HKD 0.28 | +3.77% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 3.04M |
| 2026-09-23 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 186.00K |
| 2026-09-22 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 9.29M |
| 2026-09-21 | HKD 0.27 | +3.85% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 1.76M |
| 2026-09-18 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 5.32M |
| 2026-09-17 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 1.64M |
| 2026-09-16 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 1.17M |
| 2026-09-15 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 3.05M |
| 2026-09-14 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.03M |
| 2026-09-11 | HKD 0.26 | 0.00% | HKD 0.25 | HKD 0.26 | HKD 0.25 | 681.00K |
| 2026-09-10 | HKD 0.26 | -3.70% | HKD 0.27 | HKD 0.27 | HKD 0.25 | 5.50M |
| 2026-09-09 | HKD 0.27 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 427.00K |
| 2026-09-08 | HKD 0.27 | +1.89% | HKD 0.27 | HKD 0.28 | HKD 0.27 | 903.00K |
| 2026-09-07 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 1.05M |
| 2026-09-04 | HKD 0.27 | +1.89% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.23M |
| 2026-09-03 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 1.42M |
| 2026-09-02 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 218.00K |
| 2026-09-01 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 3.10M |
| 2026-08-31 | HKD 0.26 | -3.64% | HKD 0.28 | HKD 0.28 | HKD 0.26 | 12.48M |
| 2026-08-28 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.27 | 6.57M |
| 2026-08-27 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 683.00K |
| 2026-08-26 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 777.00K |
| 2026-08-25 | HKD 0.28 | -3.45% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 5.39M |
| 2026-08-24 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 890.00K |
| 2026-08-21 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 394.00K |
| 2026-08-20 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 1.70M |
| 2026-08-19 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 3.88M |
| 2026-08-18 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 3.48M |
| 2026-08-17 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 1.35M |
| 2026-08-14 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 1.96M |
| 2026-08-13 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.32 | HKD 0.30 | 4.28M |
| 2026-08-12 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 1.86M |
| 2026-08-11 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 1.35M |
| 2026-08-10 | HKD 0.32 | +4.84% | HKD 0.29 | HKD 0.33 | HKD 0.29 | 4.71M |
| 2026-08-07 | HKD 0.31 | +8.77% | HKD 0.29 | HKD 0.31 | HKD 0.28 | 4.77M |
| 2026-08-06 | HKD 0.28 | -1.72% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 696.00K |
| 2026-08-05 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 3.14M |
| 2026-08-04 | HKD 0.28 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 1.66M |
| 2026-08-03 | HKD 0.28 | +1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 1.52M |
| 2026-07-31 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 459.00K |
| 2026-07-30 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 1.07M |
| 2026-07-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 3.63M |
| 2026-07-28 | HKD 0.28 | -3.45% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 2.50M |
| 2026-07-27 | HKD 0.29 | +1.75% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 2.66M |
| 2026-07-24 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 1.41M |
| 2026-07-23 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 496.00K |
| 2026-07-22 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 195.00K |
| 2026-07-21 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 559.00K |
| 2026-07-20 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 4.40M |
| 2026-07-17 | HKD 0.28 | -1.72% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 5.51M |
| 2026-07-16 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 3.21M |
| 2026-07-15 | HKD 0.29 | +1.72% | HKD 0.29 | HKD 0.30 | HKD 0.28 | 512.00K |
| 2026-07-14 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.29 | HKD 0.28 | 240.00K |
| 2026-07-13 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 1.30M |
| 2026-07-10 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 3.55M |
| 2026-07-09 | HKD 0.29 | -1.67% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 1.42M |
| 2026-07-08 | HKD 0.30 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 1.94M |
| 2026-07-07 | HKD 0.30 | +1.69% | HKD 0.29 | HKD 0.30 | HKD 0.29 | 1.55M |
| 2026-07-06 | HKD 0.29 | -3.28% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 1.93M |
| 2026-07-03 | HKD 0.31 | 0.00% | HKD 0.30 | HKD 0.31 | HKD 0.30 | 1.82M |
| 2026-07-02 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 5.08M |
| 2026-06-30 | HKD 0.31 | +1.67% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 1.03M |
| 2026-06-29 | HKD 0.30 | -1.64% | HKD 0.30 | HKD 0.31 | HKD 0.29 | 2.39M |
| 2026-06-26 | HKD 0.31 | -3.17% | HKD 0.31 | HKD 0.31 | HKD 0.29 | 1.87M |
| 2026-06-25 | HKD 0.31 | +8.62% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 3.42M |
| 2026-06-24 | HKD 0.29 | -6.45% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 13.44M |
| 2026-06-23 | HKD 0.31 | 0.00% | HKD 0.31 | HKD 0.32 | HKD 0.31 | 3.62M |
| 2026-06-22 | HKD 0.31 | -1.59% | HKD 0.31 | HKD 0.31 | HKD 0.31 | 999.00K |
| 2026-06-18 | HKD 0.31 | -3.08% | HKD 0.32 | HKD 0.32 | HKD 0.31 | 1.86M |
| 2026-06-17 | HKD 0.32 | +1.56% | HKD 0.32 | HKD 0.33 | HKD 0.31 | 1.58M |
| 2026-06-16 | HKD 0.32 | -1.54% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 651.00K |
| 2026-06-15 | HKD 0.32 | -4.41% | HKD 0.32 | HKD 0.33 | HKD 0.32 | 1.48M |
| 2026-06-12 | HKD 0.34 | +1.49% | HKD 0.32 | HKD 0.34 | HKD 0.32 | 2.10M |
| 2026-06-11 | HKD 0.34 | +1.52% | HKD 0.32 | HKD 0.34 | HKD 0.31 | 9.42M |
| 2026-06-10 | HKD 0.33 | -10.81% | HKD 0.34 | HKD 0.34 | HKD 0.31 | 29.02M |
| 2026-06-09 | HKD 0.37 | -1.33% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 6.56M |
| 2026-06-08 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.38 | HKD 0.37 | 2.39M |
| 2026-06-05 | HKD 0.38 | -2.56% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 1.26M |
| 2026-06-04 | HKD 0.39 | +2.63% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 1.68M |
| 2026-06-03 | HKD 0.38 | -2.56% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 2.17M |
| 2026-06-02 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 2.01M |
| 2026-06-01 | HKD 0.40 | +2.56% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 2.48M |
| 2026-05-29 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 2.20M |
| 2026-05-28 | HKD 0.38 | -2.53% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 6.54M |
| 2026-05-27 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 5.14M |