HKSE - Delayed Quote HKD

China Hanking Holdings Limited (3788.HK)

1.250

+0.060

+(5.04%)

At close: 3:58:41 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	1.190	1.270	1.190	1.250	1.250	6,595,000
May 20, 2025	1.180	1.210	1.180	1.190	1.190	1,594,000
May 19, 2025	1.160	1.180	1.140	1.180	1.180	687,000
May 16, 2025	1.160	1.160	1.130	1.160	1.160	419,000
May 15, 2025	1.170	1.180	1.150	1.150	1.150	418,000
May 14, 2025	1.150	1.190	1.150	1.180	1.180	548,000
May 13, 2025	1.140	1.160	1.120	1.150	1.150	319,000
May 12, 2025	1.190	1.230	1.130	1.160	1.160	1,103,000
May 9, 2025	1.130	1.200	1.120	1.170	1.170	2,075,000
May 8, 2025	1.120	1.140	1.110	1.120	1.120	811,000
May 7, 2025	1.130	1.140	1.090	1.120	1.120	725,000
May 6, 2025	1.120	1.160	1.120	1.130	1.130	517,000
May 2, 2025	1.100	1.110	1.100	1.110	1.110	1,070,000
Apr 30, 2025	1.110	1.110	1.100	1.100	1.100	57,000
Apr 29, 2025	1.090	1.110	1.090	1.110	1.110	468,000
Apr 28, 2025	1.110	1.110	1.080	1.090	1.090	174,000
Apr 25, 2025	1.110	1.110	1.090	1.090	1.090	404,000
Apr 24, 2025	1.110	1.120	1.090	1.100	1.100	1,091,000
Apr 23, 2025	1.120	1.150	1.090	1.100	1.100	2,384,000
Apr 22, 2025	1.130	1.220	1.130	1.160	1.160	3,065,000
Apr 17, 2025	1.150	1.230	1.070	1.080	1.080	2,400,000
Apr 16, 2025	1.080	1.130	1.020	1.130	1.130	5,218,000
Apr 15, 2025	1.090	1.100	1.040	1.050	1.050	1,399,000
Apr 14, 2025	1.020	1.090	1.020	1.070	1.070	1,853,000
Apr 11, 2025	0.970	1.010	0.970	1.000	1.000	2,133,000
Apr 10, 2025	0.930	0.950	0.930	0.940	0.940	969,000
Apr 9, 2025	0.880	0.910	0.860	0.910	0.910	1,379,000
Apr 8, 2025	0.850	0.900	0.850	0.880	0.880	912,000
Apr 7, 2025	0.950	0.950	0.850	0.850	0.850	2,727,000
Apr 3, 2025	0.990	1.000	0.980	1.000	1.000	601,000
Apr 2, 2025	1.000	1.010	0.990	1.000	1.000	699,000
Apr 1, 2025	0.980	1.000	0.960	0.990	0.990	1,343,000
Mar 31, 2025	0.980	0.980	0.950	0.970	0.970	158,000
Mar 28, 2025	0.980	0.980	0.960	0.960	0.960	870,000
Mar 27, 2025	0.980	0.980	0.960	0.980	0.980	933,000
Mar 26, 2025	1.000	1.010	0.970	1.000	1.000	769,000
Mar 25, 2025	0.990	1.010	0.970	0.980	0.980	647,000
Mar 24, 2025	0.980	0.990	0.960	0.990	0.990	1,112,000
Mar 21, 2025	0.980	1.010	0.940	1.000	1.000	3,565,000
Mar 20, 2025	1.010	1.030	1.010	1.020	1.020	1,155,000
Mar 19, 2025	1.000	1.030	1.000	1.000	1.000	824,000
Mar 18, 2025	0.960	1.010	0.960	1.010	1.010	1,380,000
Mar 17, 2025	0.940	0.970	0.930	0.940	0.940	1,225,000
Mar 14, 2025	0.920	0.960	0.900	0.940	0.940	1,588,000
Mar 13, 2025	0.910	0.910	0.890	0.910	0.910	193,000
Mar 12, 2025	0.940	0.940	0.920	0.920	0.920	273,000
Mar 11, 2025	0.900	0.940	0.900	0.940	0.940	1,051,000
Mar 10, 2025	0.900	0.910	0.900	0.900	0.900	115,000
Mar 7, 2025	0.900	0.910	0.880	0.900	0.900	282,000
Mar 6, 2025	0.890	0.910	0.890	0.900	0.900	429,000
Mar 5, 2025	0.880	0.890	0.860	0.880	0.880	111,000
Mar 4, 2025	0.880	0.880	0.880	0.880	0.880	17,000
Mar 3, 2025	0.860	0.870	0.860	0.870	0.870	167,000
Feb 28, 2025	0.870	0.870	0.860	0.860	0.860	233,000
Feb 27, 2025	0.880	0.900	0.860	0.870	0.870	248,000
Feb 26, 2025	0.850	0.900	0.850	0.900	0.900	806,000
Feb 25, 2025	0.850	0.880	0.850	0.880	0.880	13,000
Feb 24, 2025	0.850	0.880	0.840	0.880	0.880	211,000
Feb 21, 2025	0.880	0.900	0.870	0.890	0.890	732,000
Feb 20, 2025	0.870	0.870	0.850	0.870	0.870	531,000
Feb 19, 2025	0.860	0.890	0.860	0.870	0.870	357,000
Feb 18, 2025	0.890	0.900	0.860	0.900	0.900	427,000
Feb 17, 2025	0.880	0.920	0.880	0.890	0.890	1,622,000
Feb 14, 2025	0.860	0.920	0.850	0.880	0.880	3,063,000
Feb 13, 2025	0.820	0.850	0.810	0.830	0.830	385,000
Feb 12, 2025	0.880	0.880	0.830	0.860	0.860	215,000
Feb 11, 2025	0.830	0.860	0.830	0.850	0.850	452,000
Feb 10, 2025	0.830	0.840	0.820	0.820	0.820	519,000
Feb 7, 2025	0.850	0.850	0.830	0.840	0.840	275,000
Feb 6, 2025	0.840	0.860	0.840	0.850	0.850	1,084,000
Feb 5, 2025	0.810	0.830	0.800	0.830	0.830	302,000
Feb 4, 2025	0.820	0.820	0.800	0.820	0.820	81,000
Feb 3, 2025	0.820	0.830	0.810	0.820	0.820	18,000
Jan 28, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 27, 2025	0.800	0.830	0.800	0.830	0.830	165,000
Jan 24, 2025	0.820	0.820	0.810	0.820	0.820	16,000
Jan 23, 2025	0.830	0.830	0.830	0.830	0.830	-
Jan 22, 2025	0.830	0.830	0.800	0.830	0.830	359,000
Jan 21, 2025	0.790	0.820	0.790	0.800	0.800	226,000
Jan 20, 2025	0.800	0.820	0.800	0.800	0.800	120,000
Jan 17, 2025	0.800	0.800	0.790	0.800	0.800	108,000
Jan 16, 2025	0.830	0.830	0.780	0.790	0.790	350,000
Jan 15, 2025	0.790	0.790	0.780	0.780	0.780	175,000
Jan 14, 2025	0.800	0.840	0.790	0.790	0.790	1,053,000
Jan 13, 2025	0.780	0.780	0.780	0.780	0.780	-
Jan 10, 2025	0.780	0.780	0.770	0.780	0.780	451,000
Jan 9, 2025	0.770	0.770	0.760	0.760	0.760	122,000
Jan 8, 2025	0.780	0.780	0.760	0.770	0.770	78,000
Jan 7, 2025	0.770	0.770	0.760	0.760	0.760	193,000
Jan 6, 2025	0.770	0.770	0.770	0.770	0.770	134,000
Jan 3, 2025	0.770	0.780	0.770	0.780	0.780	113,000
Jan 2, 2025	0.780	0.780	0.770	0.770	0.770	40,000
Dec 31, 2024	0.780	0.780	0.780	0.780	0.780	-
Dec 30, 2024	0.770	0.770	0.770	0.770	0.770	50,000
Dec 27, 2024	0.770	0.770	0.770	0.770	0.770	8,000
Dec 24, 2024	0.770	0.770	0.770	0.770	0.770	-
Dec 23, 2024	0.760	0.780	0.760	0.770	0.770	85,000
Dec 20, 2024	0.800	0.800	0.760	0.760	0.760	66,000
Dec 19, 2024	0.800	0.800	0.770	0.780	0.780	65,000
Dec 18, 2024	0.770	0.800	0.770	0.800	0.800	77,000
Dec 17, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 16, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 13, 2024	0.800	0.800	0.800	0.800	0.800	-
Dec 12, 2024	0.820	0.820	0.770	0.800	0.800	510,000
Dec 11, 2024	0.790	0.800	0.770	0.780	0.780	129,000
Dec 10, 2024	0.770	0.790	0.760	0.760	0.760	522,000
Dec 9, 2024	0.770	0.770	0.760	0.760	0.760	158,000
Dec 6, 2024	0.760	0.760	0.760	0.760	0.760	-
Dec 5, 2024	0.760	0.760	0.760	0.760	0.760	-
Dec 4, 2024	0.760	0.760	0.760	0.760	0.760	-
Dec 3, 2024	0.770	0.770	0.770	0.770	0.770	15,000
Dec 2, 2024	0.770	0.780	0.750	0.770	0.770	691,000
Nov 29, 2024	0.780	0.780	0.770	0.780	0.780	107,000
Nov 28, 2024	0.780	0.780	0.780	0.780	0.780	-
Nov 27, 2024	0.790	0.790	0.770	0.780	0.780	208,000
Nov 26, 2024	0.780	0.780	0.780	0.780	0.780	-
Nov 25, 2024	0.780	0.790	0.770	0.780	0.780	128,000
Nov 22, 2024	0.790	0.790	0.790	0.790	0.790	182,000
Nov 21, 2024	0.790	0.810	0.790	0.810	0.810	152,000
Nov 20, 2024	0.800	0.800	0.790	0.790	0.790	154,000
Nov 19, 2024	0.800	0.800	0.790	0.790	0.790	103,000
Nov 18, 2024	0.790	0.800	0.790	0.800	0.800	367,000
Nov 15, 2024	0.800	0.800	0.790	0.790	0.790	1,543,000
Nov 14, 2024	0.810	0.810	0.800	0.800	0.800	132,000
Nov 13, 2024	0.810	0.820	0.810	0.810	0.810	43,000
Nov 12, 2024	0.820	0.820	0.810	0.810	0.810	254,000
Nov 11, 2024	0.870	0.870	0.820	0.840	0.840	1,056,000
Nov 8, 2024	0.860	0.860	0.850	0.850	0.850	95,000
Nov 7, 2024	0.850	0.860	0.850	0.860	0.860	95,000
Nov 6, 2024	0.850	0.850	0.840	0.840	0.840	186,000
Nov 5, 2024	0.860	0.870	0.850	0.870	0.870	207,000
Nov 4, 2024	0.880	0.880	0.850	0.860	0.860	165,000
Nov 1, 2024	0.870	0.870	0.870	0.870	0.870	-
Oct 31, 2024	0.880	0.880	0.870	0.870	0.870	439,000
Oct 30, 2024	0.860	0.900	0.860	0.900	0.900	1,284,000
Oct 29, 2024	0.860	0.880	0.840	0.860	0.860	217,000
Oct 28, 2024	0.850	0.900	0.850	0.880	0.880	881,000
Oct 25, 2024	0.840	0.840	0.830	0.830	0.830	541,000
Oct 24, 2024	0.840	0.840	0.830	0.830	0.830	154,000
Oct 23, 2024	0.840	0.840	0.830	0.840	0.840	352,000
Oct 22, 2024	0.820	0.850	0.820	0.850	0.850	232,000
Oct 21, 2024	0.830	0.850	0.830	0.830	0.830	171,000
Oct 18, 2024	0.830	0.840	0.830	0.840	0.840	398,000
Oct 17, 2024	0.830	0.840	0.820	0.820	0.820	401,000
Oct 16, 2024	0.840	0.840	0.840	0.840	0.840	-
Oct 15, 2024	0.830	0.840	0.820	0.840	0.840	442,000
Oct 14, 2024	0.820	0.860	0.810	0.860	0.860	323,000
Oct 10, 2024	0.830	0.840	0.810	0.820	0.820	469,000
Oct 9, 2024	0.880	0.890	0.800	0.830	0.830	2,350,000
Oct 8, 2024	0.930	0.950	0.870	0.880	0.880	1,957,000
Oct 7, 2024	0.920	0.970	0.920	0.960	0.960	5,399,000
Oct 4, 2024	0.860	0.900	0.860	0.900	0.900	1,256,000
Oct 3, 2024	0.840	0.950	0.840	0.860	0.860	1,753,000
Oct 2, 2024	0.02 Dividend
Oct 2, 2024	0.810	0.830	0.780	0.830	0.830	2,453,000
Sep 30, 2024	0.840	0.840	0.750	0.830	0.810	2,786,000
Sep 27, 2024	0.810	0.840	0.810	0.820	0.800	1,183,000
Sep 26, 2024	0.800	0.830	0.780	0.820	0.800	970,000
Sep 25, 2024	0.800	0.820	0.790	0.790	0.771	390,000
Sep 24, 2024	0.780	0.790	0.760	0.790	0.771	894,000
Sep 23, 2024	0.760	0.780	0.750	0.770	0.751	307,000
Sep 20, 2024	0.770	0.770	0.750	0.750	0.732	455,000
Sep 19, 2024	0.760	0.770	0.750	0.760	0.742	316,000
Sep 17, 2024	0.760	0.770	0.750	0.770	0.751	264,000
Sep 16, 2024	0.770	0.770	0.750	0.760	0.742	152,000
Sep 13, 2024	0.790	0.790	0.750	0.770	0.751	458,000
Sep 12, 2024	0.760	0.790	0.760	0.760	0.742	242,000
Sep 11, 2024	0.790	0.790	0.790	0.790	0.771	-
Sep 10, 2024	0.770	0.790	0.760	0.790	0.771	84,000
Sep 9, 2024	0.810	0.810	0.760	0.770	0.751	1,570,000
Sep 5, 2024	0.810	0.820	0.810	0.810	0.790	105,000
Sep 4, 2024	0.810	0.810	0.800	0.810	0.790	216,000
Sep 3, 2024	0.840	0.830	0.800	0.810	0.790	1,116,000
Sep 2, 2024	0.830	0.840	0.820	0.830	0.810	508,000
Aug 30, 2024	0.840	0.840	0.820	0.830	0.810	403,000
Aug 29, 2024	0.860	0.860	0.830	0.840	0.820	668,000
Aug 28, 2024	0.850	0.860	0.840	0.860	0.839	236,000
Aug 27, 2024	0.850	0.850	0.850	0.850	0.830	57,000
Aug 26, 2024	0.880	0.880	0.840	0.850	0.830	1,721,000
Aug 23, 2024	0.840	0.850	0.840	0.840	0.820	69,000
Aug 22, 2024	0.850	0.850	0.820	0.840	0.820	586,000
Aug 21, 2024	0.840	0.850	0.830	0.850	0.830	461,000
Aug 20, 2024	0.870	0.870	0.850	0.850	0.830	310,000
Aug 19, 2024	0.870	0.880	0.850	0.850	0.830	557,000
Aug 16, 2024	0.880	0.890	0.860	0.860	0.839	202,000
Aug 15, 2024	0.860	0.860	0.850	0.850	0.830	6,000
Aug 14, 2024	0.860	0.870	0.860	0.870	0.849	41,000
Aug 13, 2024	0.870	0.880	0.850	0.860	0.839	413,000
Aug 12, 2024	0.860	0.870	0.850	0.850	0.830	312,000
Aug 9, 2024	0.850	0.850	0.850	0.850	0.830	-
Aug 8, 2024	0.840	0.860	0.840	0.850	0.830	109,000
Aug 7, 2024	0.840	0.870	0.840	0.840	0.820	378,000
Aug 6, 2024	0.840	0.840	0.830	0.830	0.810	43,000
Aug 5, 2024	0.870	0.870	0.800	0.830	0.810	2,276,000
Aug 2, 2024	0.910	0.910	0.880	0.890	0.869	378,000
Aug 1, 2024	0.880	0.920	0.880	0.910	0.888	636,000
Jul 31, 2024	0.870	0.880	0.850	0.880	0.859	1,639,000
Jul 30, 2024	0.880	0.890	0.880	0.890	0.869	209,000
Jul 29, 2024	0.880	0.880	0.860	0.880	0.859	26,000
Jul 26, 2024	0.880	0.880	0.860	0.860	0.839	527,000
Jul 25, 2024	0.870	0.870	0.850	0.860	0.839	986,000
Jul 24, 2024	0.880	0.880	0.870	0.870	0.849	70,000
Jul 23, 2024	0.870	0.890	0.870	0.870	0.849	154,000
Jul 22, 2024	0.870	0.880	0.860	0.870	0.849	369,000
Jul 19, 2024	0.940	0.940	0.860	0.870	0.849	2,158,000
Jul 18, 2024	0.890	0.890	0.880	0.880	0.859	45,000
Jul 17, 2024	0.880	0.880	0.880	0.880	0.859	245,000
Jul 16, 2024	0.900	0.900	0.870	0.880	0.859	504,000
Jul 15, 2024	0.900	0.900	0.900	0.900	0.878	-
Jul 12, 2024	0.900	0.900	0.890	0.900	0.878	511,000
Jul 11, 2024	0.880	0.880	0.860	0.880	0.859	597,000
Jul 10, 2024	0.880	0.890	0.870	0.870	0.849	385,000
Jul 9, 2024	0.890	0.900	0.870	0.880	0.859	953,000
Jul 8, 2024	0.940	0.960	0.890	0.890	0.869	3,275,000
Jul 5, 2024	0.880	1.030	0.850	0.940	0.917	9,032,000
Jul 4, 2024	0.890	0.900	0.880	0.880	0.859	83,000
Jul 3, 2024	0.880	0.890	0.860	0.890	0.869	88,000
Jul 2, 2024	0.860	0.910	0.860	0.860	0.839	313,000
Jun 28, 2024	0.860	0.860	0.860	0.860	0.839	-
Jun 27, 2024	0.870	0.870	0.850	0.850	0.830	383,000
Jun 26, 2024	0.890	0.890	0.870	0.880	0.859	172,000
Jun 25, 2024	0.900	0.900	0.870	0.900	0.878	376,000
Jun 24, 2024	0.900	0.910	0.880	0.900	0.878	182,000
Jun 21, 2024	0.910	0.920	0.900	0.900	0.878	309,000
Jun 20, 2024	0.930	0.940	0.920	0.920	0.898	148,000
Jun 19, 2024	0.930	0.990	0.930	0.940	0.917	718,000
Jun 18, 2024	0.930	0.930	0.930	0.930	0.908	-
Jun 17, 2024	0.890	0.910	0.890	0.910	0.888	428,000
Jun 14, 2024	0.910	0.930	0.900	0.910	0.888	140,000
Jun 13, 2024	0.920	0.990	0.870	0.900	0.878	2,130,000
Jun 12, 2024	0.900	0.920	0.890	0.910	0.888	528,000
Jun 11, 2024	0.930	0.930	0.910	0.910	0.888	465,000
Jun 7, 2024	0.940	0.960	0.930	0.960	0.937	781,000
Jun 6, 2024	0.980	1.010	0.950	0.950	0.927	1,271,000
Jun 5, 2024	1.000	1.010	0.980	0.980	0.956	1,584,000
Jun 4, 2024	1.050	1.050	1.020	1.030	1.005	642,000
Jun 3, 2024	1.060	1.070	1.050	1.050	1.025	1,125,000
May 31, 2024	0.02 Dividend
May 31, 2024	1.050	1.080	1.050	1.060	1.034	298,000
May 30, 2024	1.070	1.070	1.050	1.070	1.025	649,000
May 29, 2024	1.080	1.100	1.060	1.080	1.034	701,000
May 28, 2024	1.110	1.120	1.080	1.090	1.044	525,000
May 27, 2024	1.090	1.130	1.090	1.100	1.053	557,000
May 24, 2024	1.090	1.140	1.090	1.100	1.053	330,000
May 23, 2024	1.140	1.140	1.080	1.100	1.053	937,000
May 22, 2024	1.170	1.200	1.150	1.160	1.111	655,000
May 21, 2024	1.200	1.210	1.130	1.160	1.111	958,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Hanking Holdings Limited (3788.HK)