HKC International Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 0.026 | 0.027 | 0.025 | 0.027 | 0.026 | 1,785,000 |
| 2024-08-09 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-08-08 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-08-07 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-08-06 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-08-05 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-08-02 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-08-01 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-31 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-30 | 0.027 | 0.029 | 0.027 | 0.029 | 0.028 | 8,000 |
| 2024-07-29 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-26 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-25 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-24 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-23 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-22 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-19 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-18 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-17 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-16 | 0.027 | 0.029 | 0.025 | 0.029 | 0.028 | 736,000 |
| 2024-07-15 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-12 | 0.027 | 0.029 | 0.026 | 0.029 | 0.028 | 124,000 |
| 2024-07-11 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-10 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-07-09 | 0.029 | 0.029 | 0.026 | 0.029 | 0.028 | 204,000 |
| 2024-07-08 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-07-05 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-07-04 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-07-03 | 0.029 | 0.031 | 0.028 | 0.031 | 0.030 | 2,492,000 |
| 2024-07-02 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-06-28 | 0.029 | 0.033 | 0.027 | 0.031 | 0.030 | 1,276,000 |
| 2024-06-27 | 0.030 | 0.030 | 0.030 | 0.030 | 0.029 | 20,000 |
| 2024-06-26 | 0.033 | 0.033 | 0.033 | 0.033 | 0.032 | 0 |
| 2024-06-25 | 0.033 | 0.033 | 0.033 | 0.033 | 0.032 | 0 |
| 2024-06-24 | 0.033 | 0.033 | 0.033 | 0.033 | 0.032 | 0 |
| 2024-06-21 | 0.033 | 0.033 | 0.033 | 0.033 | 0.032 | 4,000 |
| 2024-06-20 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-06-19 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-06-18 | 0.032 | 0.032 | 0.032 | 0.032 | 0.031 | 0 |
| 2024-06-17 | 0.033 | 0.033 | 0.033 | 0.033 | 0.032 | 4,000 |
| 2024-06-14 | 0.032 | 0.032 | 0.032 | 0.032 | 0.031 | 4,000 |
| 2024-06-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.029 | 0 |
| 2024-06-12 | 0.029 | 0.030 | 0.026 | 0.030 | 0.029 | 691,397 |
| 2024-06-11 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-06-07 | 0.029 | 0.031 | 0.028 | 0.031 | 0.030 | 16,000 |
| 2024-06-06 | 0.031 | 0.031 | 0.031 | 0.031 | 0.030 | 0 |
| 2024-06-05 | 0.029 | 0.031 | 0.028 | 0.031 | 0.030 | 228,000 |
| 2024-06-04 | 0.028 | 0.031 | 0.027 | 0.031 | 0.030 | 20,000 |
| 2024-06-03 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 0 |
| 2024-05-31 | 0.028 | 0.029 | 0.027 | 0.029 | 0.028 | 381,134 |
| 2024-05-30 | 0.030 | 0.030 | 0.028 | 0.030 | 0.029 | 276,000 |
| 2024-05-29 | 0.029 | 0.030 | 0.029 | 0.030 | 0.029 | 16,000 |
| 2024-05-28 | 0.029 | 0.029 | 0.029 | 0.029 | 0.028 | 368,000 |
| 2024-05-27 | 0.028 | 0.028 | 0.028 | 0.028 | 0.027 | 0 |
| 2024-05-24 | 0.028 | 0.028 | 0.028 | 0.028 | 0.027 | 0 |
| 2024-05-23 | 0.028 | 0.028 | 0.028 | 0.028 | 0.027 | 0 |
| 2024-05-22 | 0.030 | 0.031 | 0.028 | 0.028 | 0.027 | 306,000 |
| 2024-05-21 | 0.028 | 0.028 | 0.028 | 0.028 | 0.027 | 0 |
| 2024-05-20 | 0.028 | 0.028 | 0.028 | 0.028 | 0.027 | 301,562 |
| 2024-05-17 | 0.027 | 0.027 | 0.027 | 0.027 | 0.026 | 16,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-09 | 0.0160 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.