HKSE - Delayed Quote HKD

China Hanking Holdings Limited (3788.HK)

1.510

+0.160

+(11.85%)

At close: May 30 at 4:08:22 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	1.360	1.520	1.350	1.510	1.510	14,811,000
May 30, 2025	0.02 Dividend
May 29, 2025	1.350	1.380	1.320	1.370	1.350	1,415,000
May 28, 2025	1.330	1.360	1.300	1.360	1.340	1,648,000
May 27, 2025	1.340	1.370	1.340	1.350	1.330	1,243,000
May 26, 2025	1.310	1.360	1.300	1.340	1.320	1,567,000
May 23, 2025	1.290	1.310	1.290	1.310	1.291	1,773,000
May 22, 2025	1.240	1.310	1.240	1.290	1.271	3,058,000
May 21, 2025	1.190	1.270	1.190	1.250	1.232	6,501,000
May 20, 2025	1.180	1.210	1.180	1.190	1.173	1,594,000
May 19, 2025	1.160	1.180	1.140	1.180	1.163	687,000
May 16, 2025	1.160	1.160	1.130	1.160	1.143	419,000
May 15, 2025	1.170	1.180	1.150	1.150	1.133	418,000
May 14, 2025	1.150	1.190	1.150	1.180	1.163	548,000
May 13, 2025	1.140	1.160	1.120	1.150	1.133	319,000
May 12, 2025	1.190	1.230	1.130	1.160	1.143	1,103,000
May 9, 2025	1.130	1.200	1.120	1.170	1.153	2,075,000
May 8, 2025	1.120	1.140	1.110	1.120	1.104	811,000
May 7, 2025	1.130	1.140	1.090	1.120	1.104	725,000
May 6, 2025	1.120	1.160	1.120	1.130	1.114	517,000
May 2, 2025	1.100	1.110	1.100	1.110	1.094	1,070,000
Apr 30, 2025	1.110	1.110	1.100	1.100	1.084	57,000
Apr 29, 2025	1.090	1.110	1.090	1.110	1.094	468,000
Apr 28, 2025	1.110	1.110	1.080	1.090	1.074	174,000
Apr 25, 2025	1.110	1.110	1.090	1.090	1.074	404,000
Apr 24, 2025	1.110	1.120	1.090	1.100	1.084	1,091,000
Apr 23, 2025	1.120	1.150	1.090	1.100	1.084	2,384,000
Apr 22, 2025	1.130	1.220	1.130	1.160	1.143	3,065,000
Apr 17, 2025	1.150	1.230	1.070	1.080	1.064	2,400,000
Apr 16, 2025	1.080	1.130	1.020	1.130	1.114	5,218,000
Apr 15, 2025	1.090	1.100	1.040	1.050	1.035	1,399,000
Apr 14, 2025	1.020	1.090	1.020	1.070	1.054	1,853,000
Apr 11, 2025	0.970	1.010	0.970	1.000	0.985	2,133,000
Apr 10, 2025	0.930	0.950	0.930	0.940	0.926	969,000
Apr 9, 2025	0.880	0.910	0.860	0.910	0.897	1,379,000
Apr 8, 2025	0.850	0.900	0.850	0.880	0.867	912,000
Apr 7, 2025	0.950	0.950	0.850	0.850	0.838	2,727,000
Apr 3, 2025	0.990	1.000	0.980	1.000	0.985	601,000
Apr 2, 2025	1.000	1.010	0.990	1.000	0.985	699,000
Apr 1, 2025	0.980	1.000	0.960	0.990	0.976	1,343,000
Mar 31, 2025	0.980	0.980	0.950	0.970	0.956	158,000
Mar 28, 2025	0.980	0.980	0.960	0.960	0.946	870,000
Mar 27, 2025	0.980	0.980	0.960	0.980	0.966	933,000
Mar 26, 2025	1.000	1.010	0.970	1.000	0.985	769,000
Mar 25, 2025	0.990	1.010	0.970	0.980	0.966	647,000
Mar 24, 2025	0.980	0.990	0.960	0.990	0.976	1,112,000
Mar 21, 2025	0.980	1.010	0.940	1.000	0.985	3,565,000
Mar 20, 2025	1.010	1.030	1.010	1.020	1.005	1,155,000
Mar 19, 2025	1.000	1.030	1.000	1.000	0.985	824,000
Mar 18, 2025	0.960	1.010	0.960	1.010	0.995	1,380,000
Mar 17, 2025	0.940	0.970	0.930	0.940	0.926	1,225,000
Mar 14, 2025	0.920	0.960	0.900	0.940	0.926	1,588,000
Mar 13, 2025	0.910	0.910	0.890	0.910	0.897	193,000
Mar 12, 2025	0.940	0.940	0.920	0.920	0.907	273,000
Mar 11, 2025	0.900	0.940	0.900	0.940	0.926	1,051,000
Mar 10, 2025	0.900	0.910	0.900	0.900	0.887	115,000
Mar 7, 2025	0.900	0.910	0.880	0.900	0.887	282,000
Mar 6, 2025	0.890	0.910	0.890	0.900	0.887	429,000
Mar 5, 2025	0.880	0.890	0.860	0.880	0.867	111,000
Mar 4, 2025	0.880	0.880	0.880	0.880	0.867	17,000
Mar 3, 2025	0.860	0.870	0.860	0.870	0.857	167,000
Feb 28, 2025	0.870	0.870	0.860	0.860	0.847	233,000
Feb 27, 2025	0.880	0.900	0.860	0.870	0.857	248,000
Feb 26, 2025	0.850	0.900	0.850	0.900	0.887	806,000
Feb 25, 2025	0.850	0.880	0.850	0.880	0.867	13,000
Feb 24, 2025	0.850	0.880	0.840	0.880	0.867	211,000
Feb 21, 2025	0.880	0.900	0.870	0.890	0.877	732,000
Feb 20, 2025	0.870	0.870	0.850	0.870	0.857	531,000
Feb 19, 2025	0.860	0.890	0.860	0.870	0.857	357,000
Feb 18, 2025	0.890	0.900	0.860	0.900	0.887	427,000
Feb 17, 2025	0.880	0.920	0.880	0.890	0.877	1,622,000
Feb 14, 2025	0.860	0.920	0.850	0.880	0.867	3,063,000
Feb 13, 2025	0.820	0.850	0.810	0.830	0.818	385,000
Feb 12, 2025	0.880	0.880	0.830	0.860	0.847	215,000
Feb 11, 2025	0.830	0.860	0.830	0.850	0.838	452,000
Feb 10, 2025	0.830	0.840	0.820	0.820	0.808	519,000
Feb 7, 2025	0.850	0.850	0.830	0.840	0.828	275,000
Feb 6, 2025	0.840	0.860	0.840	0.850	0.838	1,084,000
Feb 5, 2025	0.810	0.830	0.800	0.830	0.818	302,000
Feb 4, 2025	0.820	0.820	0.800	0.820	0.808	81,000
Feb 3, 2025	0.820	0.830	0.810	0.820	0.808	18,000
Jan 28, 2025	0.830	0.830	0.830	0.830	0.818	-
Jan 27, 2025	0.800	0.830	0.800	0.830	0.818	165,000
Jan 24, 2025	0.820	0.820	0.810	0.820	0.808	16,000
Jan 23, 2025	0.830	0.830	0.830	0.830	0.818	-
Jan 22, 2025	0.830	0.830	0.800	0.830	0.818	359,000
Jan 21, 2025	0.790	0.820	0.790	0.800	0.788	226,000
Jan 20, 2025	0.800	0.820	0.800	0.800	0.788	120,000
Jan 17, 2025	0.800	0.800	0.790	0.800	0.788	108,000
Jan 16, 2025	0.830	0.830	0.780	0.790	0.778	350,000
Jan 15, 2025	0.790	0.790	0.780	0.780	0.769	175,000
Jan 14, 2025	0.800	0.840	0.790	0.790	0.778	1,053,000
Jan 13, 2025	0.780	0.780	0.780	0.780	0.769	-
Jan 10, 2025	0.780	0.780	0.770	0.780	0.769	451,000
Jan 9, 2025	0.770	0.770	0.760	0.760	0.749	122,000
Jan 8, 2025	0.780	0.780	0.760	0.770	0.759	78,000
Jan 7, 2025	0.770	0.770	0.760	0.760	0.749	193,000
Jan 6, 2025	0.770	0.770	0.770	0.770	0.759	134,000
Jan 3, 2025	0.770	0.780	0.770	0.780	0.769	113,000
Jan 2, 2025	0.780	0.780	0.770	0.770	0.759	40,000
Dec 31, 2024	0.780	0.780	0.780	0.780	0.769	-
Dec 30, 2024	0.770	0.770	0.770	0.770	0.759	50,000
Dec 27, 2024	0.770	0.770	0.770	0.770	0.759	8,000
Dec 24, 2024	0.770	0.770	0.770	0.770	0.759	-
Dec 23, 2024	0.760	0.780	0.760	0.770	0.759	85,000
Dec 20, 2024	0.800	0.800	0.760	0.760	0.749	66,000
Dec 19, 2024	0.800	0.800	0.770	0.780	0.769	65,000
Dec 18, 2024	0.770	0.800	0.770	0.800	0.788	77,000
Dec 17, 2024	0.800	0.800	0.800	0.800	0.788	-
Dec 16, 2024	0.800	0.800	0.800	0.800	0.788	-
Dec 13, 2024	0.800	0.800	0.800	0.800	0.788	-
Dec 12, 2024	0.820	0.820	0.770	0.800	0.788	510,000
Dec 11, 2024	0.790	0.800	0.770	0.780	0.769	129,000
Dec 10, 2024	0.770	0.790	0.760	0.760	0.749	522,000
Dec 9, 2024	0.770	0.770	0.760	0.760	0.749	158,000
Dec 6, 2024	0.760	0.760	0.760	0.760	0.749	-
Dec 5, 2024	0.760	0.760	0.760	0.760	0.749	-
Dec 4, 2024	0.760	0.760	0.760	0.760	0.749	-
Dec 3, 2024	0.770	0.770	0.770	0.770	0.759	15,000
Dec 2, 2024	0.770	0.780	0.750	0.770	0.759	691,000
Nov 29, 2024	0.780	0.780	0.770	0.780	0.769	107,000
Nov 28, 2024	0.780	0.780	0.780	0.780	0.769	-
Nov 27, 2024	0.790	0.790	0.770	0.780	0.769	208,000
Nov 26, 2024	0.780	0.780	0.780	0.780	0.769	-
Nov 25, 2024	0.780	0.790	0.770	0.780	0.769	128,000
Nov 22, 2024	0.790	0.790	0.790	0.790	0.778	182,000
Nov 21, 2024	0.790	0.810	0.790	0.810	0.798	152,000
Nov 20, 2024	0.800	0.800	0.790	0.790	0.778	154,000
Nov 19, 2024	0.800	0.800	0.790	0.790	0.778	103,000
Nov 18, 2024	0.790	0.800	0.790	0.800	0.788	367,000
Nov 15, 2024	0.800	0.800	0.790	0.790	0.778	1,543,000
Nov 14, 2024	0.810	0.810	0.800	0.800	0.788	132,000
Nov 13, 2024	0.810	0.820	0.810	0.810	0.798	43,000
Nov 12, 2024	0.820	0.820	0.810	0.810	0.798	254,000
Nov 11, 2024	0.870	0.870	0.820	0.840	0.828	1,056,000
Nov 8, 2024	0.860	0.860	0.850	0.850	0.838	95,000
Nov 7, 2024	0.850	0.860	0.850	0.860	0.847	95,000
Nov 6, 2024	0.850	0.850	0.840	0.840	0.828	186,000
Nov 5, 2024	0.860	0.870	0.850	0.870	0.857	207,000
Nov 4, 2024	0.880	0.880	0.850	0.860	0.847	165,000
Nov 1, 2024	0.870	0.870	0.870	0.870	0.857	-
Oct 31, 2024	0.880	0.880	0.870	0.870	0.857	439,000
Oct 30, 2024	0.860	0.900	0.860	0.900	0.887	1,284,000
Oct 29, 2024	0.860	0.880	0.840	0.860	0.847	217,000
Oct 28, 2024	0.850	0.900	0.850	0.880	0.867	881,000
Oct 25, 2024	0.840	0.840	0.830	0.830	0.818	541,000
Oct 24, 2024	0.840	0.840	0.830	0.830	0.818	154,000
Oct 23, 2024	0.840	0.840	0.830	0.840	0.828	352,000
Oct 22, 2024	0.820	0.850	0.820	0.850	0.838	232,000
Oct 21, 2024	0.830	0.850	0.830	0.830	0.818	171,000
Oct 18, 2024	0.830	0.840	0.830	0.840	0.828	398,000
Oct 17, 2024	0.830	0.840	0.820	0.820	0.808	401,000
Oct 16, 2024	0.840	0.840	0.840	0.840	0.828	-
Oct 15, 2024	0.830	0.840	0.820	0.840	0.828	442,000
Oct 14, 2024	0.820	0.860	0.810	0.860	0.847	323,000
Oct 10, 2024	0.830	0.840	0.810	0.820	0.808	469,000
Oct 9, 2024	0.880	0.890	0.800	0.830	0.818	2,350,000
Oct 8, 2024	0.930	0.950	0.870	0.880	0.867	1,957,000
Oct 7, 2024	0.920	0.970	0.920	0.960	0.946	5,399,000
Oct 4, 2024	0.860	0.900	0.860	0.900	0.887	1,256,000
Oct 3, 2024	0.840	0.950	0.840	0.860	0.847	1,753,000
Oct 2, 2024	0.02 Dividend
Oct 2, 2024	0.810	0.830	0.780	0.830	0.818	2,453,000
Sep 30, 2024	0.840	0.840	0.750	0.830	0.798	2,786,000
Sep 27, 2024	0.810	0.840	0.810	0.820	0.789	1,183,000
Sep 26, 2024	0.800	0.830	0.780	0.820	0.789	970,000
Sep 25, 2024	0.800	0.820	0.790	0.790	0.760	390,000
Sep 24, 2024	0.780	0.790	0.760	0.790	0.760	894,000
Sep 23, 2024	0.760	0.780	0.750	0.770	0.740	307,000
Sep 20, 2024	0.770	0.770	0.750	0.750	0.721	455,000
Sep 19, 2024	0.760	0.770	0.750	0.760	0.731	316,000
Sep 17, 2024	0.760	0.770	0.750	0.770	0.740	264,000
Sep 16, 2024	0.770	0.770	0.750	0.760	0.731	152,000
Sep 13, 2024	0.790	0.790	0.750	0.770	0.740	458,000
Sep 12, 2024	0.760	0.790	0.760	0.760	0.731	242,000
Sep 11, 2024	0.790	0.790	0.790	0.790	0.760	-
Sep 10, 2024	0.770	0.790	0.760	0.790	0.760	84,000
Sep 9, 2024	0.810	0.810	0.760	0.770	0.740	1,570,000
Sep 5, 2024	0.810	0.820	0.810	0.810	0.779	105,000
Sep 4, 2024	0.810	0.810	0.800	0.810	0.779	216,000
Sep 3, 2024	0.840	0.830	0.800	0.810	0.779	1,116,000
Sep 2, 2024	0.830	0.840	0.820	0.830	0.798	508,000
Aug 30, 2024	0.840	0.840	0.820	0.830	0.798	403,000
Aug 29, 2024	0.860	0.860	0.830	0.840	0.808	668,000
Aug 28, 2024	0.850	0.860	0.840	0.860	0.827	236,000
Aug 27, 2024	0.850	0.850	0.850	0.850	0.817	57,000
Aug 26, 2024	0.880	0.880	0.840	0.850	0.817	1,721,000
Aug 23, 2024	0.840	0.850	0.840	0.840	0.808	69,000
Aug 22, 2024	0.850	0.850	0.820	0.840	0.808	586,000
Aug 21, 2024	0.840	0.850	0.830	0.850	0.817	461,000
Aug 20, 2024	0.870	0.870	0.850	0.850	0.817	310,000
Aug 19, 2024	0.870	0.880	0.850	0.850	0.817	557,000
Aug 16, 2024	0.880	0.890	0.860	0.860	0.827	202,000
Aug 15, 2024	0.860	0.860	0.850	0.850	0.817	6,000
Aug 14, 2024	0.860	0.870	0.860	0.870	0.837	41,000
Aug 13, 2024	0.870	0.880	0.850	0.860	0.827	413,000
Aug 12, 2024	0.860	0.870	0.850	0.850	0.817	312,000
Aug 9, 2024	0.850	0.850	0.850	0.850	0.817	-
Aug 8, 2024	0.840	0.860	0.840	0.850	0.817	109,000
Aug 7, 2024	0.840	0.870	0.840	0.840	0.808	378,000
Aug 6, 2024	0.840	0.840	0.830	0.830	0.798	43,000
Aug 5, 2024	0.870	0.870	0.800	0.830	0.798	2,276,000
Aug 2, 2024	0.910	0.910	0.880	0.890	0.856	378,000
Aug 1, 2024	0.880	0.920	0.880	0.910	0.875	636,000
Jul 31, 2024	0.870	0.880	0.850	0.880	0.846	1,639,000
Jul 30, 2024	0.880	0.890	0.880	0.890	0.856	209,000
Jul 29, 2024	0.880	0.880	0.860	0.880	0.846	26,000
Jul 26, 2024	0.880	0.880	0.860	0.860	0.827	527,000
Jul 25, 2024	0.870	0.870	0.850	0.860	0.827	986,000
Jul 24, 2024	0.880	0.880	0.870	0.870	0.837	70,000
Jul 23, 2024	0.870	0.890	0.870	0.870	0.837	154,000
Jul 22, 2024	0.870	0.880	0.860	0.870	0.837	369,000
Jul 19, 2024	0.940	0.940	0.860	0.870	0.837	2,158,000
Jul 18, 2024	0.890	0.890	0.880	0.880	0.846	45,000
Jul 17, 2024	0.880	0.880	0.880	0.880	0.846	245,000
Jul 16, 2024	0.900	0.900	0.870	0.880	0.846	504,000
Jul 15, 2024	0.900	0.900	0.900	0.900	0.865	-
Jul 12, 2024	0.900	0.900	0.890	0.900	0.865	511,000
Jul 11, 2024	0.880	0.880	0.860	0.880	0.846	597,000
Jul 10, 2024	0.880	0.890	0.870	0.870	0.837	385,000
Jul 9, 2024	0.890	0.900	0.870	0.880	0.846	953,000
Jul 8, 2024	0.940	0.960	0.890	0.890	0.856	3,275,000
Jul 5, 2024	0.880	1.030	0.850	0.940	0.904	9,032,000
Jul 4, 2024	0.890	0.900	0.880	0.880	0.846	83,000
Jul 3, 2024	0.880	0.890	0.860	0.890	0.856	88,000
Jul 2, 2024	0.860	0.910	0.860	0.860	0.827	313,000
Jun 28, 2024	0.860	0.860	0.860	0.860	0.827	-
Jun 27, 2024	0.870	0.870	0.850	0.850	0.817	383,000
Jun 26, 2024	0.890	0.890	0.870	0.880	0.846	172,000
Jun 25, 2024	0.900	0.900	0.870	0.900	0.865	376,000
Jun 24, 2024	0.900	0.910	0.880	0.900	0.865	182,000
Jun 21, 2024	0.910	0.920	0.900	0.900	0.865	309,000
Jun 20, 2024	0.930	0.940	0.920	0.920	0.885	148,000
Jun 19, 2024	0.930	0.990	0.930	0.940	0.904	718,000
Jun 18, 2024	0.930	0.930	0.930	0.930	0.894	-
Jun 17, 2024	0.890	0.910	0.890	0.910	0.875	428,000
Jun 14, 2024	0.910	0.930	0.900	0.910	0.875	140,000
Jun 13, 2024	0.920	0.990	0.870	0.900	0.865	2,130,000
Jun 12, 2024	0.900	0.920	0.890	0.910	0.875	528,000
Jun 11, 2024	0.930	0.930	0.910	0.910	0.875	465,000
Jun 7, 2024	0.940	0.960	0.930	0.960	0.923	781,000
Jun 6, 2024	0.980	1.010	0.950	0.950	0.914	1,271,000
Jun 5, 2024	1.000	1.010	0.980	0.980	0.942	1,584,000
Jun 4, 2024	1.050	1.050	1.020	1.030	0.991	642,000
Jun 3, 2024	1.060	1.070	1.050	1.050	1.010	1,125,000
May 31, 2024	0.02 Dividend
May 31, 2024	1.050	1.080	1.050	1.060	1.019	298,000
May 30, 2024	1.070	1.070	1.050	1.070	1.010	649,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Hanking Holdings Limited (3788.HK)