HKC International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.026	0.026	0.025	0.026	0.025	304,000
2024-05-14	0.025	0.026	0.025	0.026	0.025	708,000
2024-05-13	0.026	0.026	0.026	0.026	0.025	0
2024-05-10	0.026	0.026	0.026	0.026	0.025	40,000
2024-05-09	0.026	0.026	0.026	0.026	0.025	0
2024-05-08	0.026	0.026	0.026	0.026	0.025	0
2024-05-07	0.025	0.026	0.025	0.026	0.025	536,000
2024-05-06	0.027	0.027	0.027	0.027	0.026	0
2024-05-03	0.026	0.027	0.025	0.027	0.026	62,007
2024-05-02	0.028	0.028	0.028	0.028	0.027	0
2024-04-30	0.028	0.028	0.028	0.028	0.027	4,000
2024-04-29	0.026	0.028	0.026	0.028	0.027	12,000
2024-04-26	0.025	0.028	0.025	0.028	0.027	496,000
2024-04-25	0.024	0.025	0.024	0.025	0.024	792,000
2024-04-24	0.025	0.025	0.025	0.025	0.024	0
2024-04-23	0.025	0.025	0.025	0.025	0.024	300,000
2024-04-22	0.026	0.026	0.026	0.026	0.025	352,000
2024-04-19	0.029	0.029	0.029	0.029	0.028	0
2024-04-18	0.029	0.029	0.029	0.029	0.028	0
2024-04-17	0.028	0.030	0.025	0.029	0.028	961,666
2024-04-16	0.027	0.027	0.027	0.027	0.026	0
2024-04-15	0.028	0.028	0.028	0.028	0.027	0
2024-04-12	0.026	0.028	0.026	0.028	0.027	772,000
2024-04-11	0.026	0.028	0.026	0.028	0.027	52,339
2024-04-10	0.026	0.028	0.025	0.028	0.027	16,000
2024-04-09	0.028	0.028	0.028	0.028	0.027	0
2024-04-08	0.028	0.028	0.028	0.028	0.027	0
2024-04-05	0.028	0.028	0.028	0.028	0.027	4,000
2024-04-03	0.027	0.028	0.027	0.028	0.027	504,000
2024-04-02	0.025	0.025	0.025	0.025	0.024	4,000
2024-03-28	0.025	0.026	0.024	0.026	0.025	64,000
2024-03-27	0.024	0.027	0.024	0.027	0.026	12,000
2024-03-26	0.025	0.025	0.024	0.025	0.024	16,000
2024-03-25	0.025	0.026	0.025	0.026	0.025	104,000
2024-03-22	0.027	0.029	0.025	0.027	0.026	2,072,000
2024-03-21	0.028	0.028	0.028	0.028	0.027	0
2024-03-20	0.026	0.028	0.025	0.028	0.027	944,000
2024-03-19	0.032	0.032	0.026	0.027	0.026	4,278,750
2024-03-18	0.030	0.032	0.030	0.032	0.031	84,000
2024-03-15	0.030	0.033	0.026	0.029	0.028	408,000
2024-03-14	0.033	0.033	0.033	0.033	0.032	0
2024-03-13	0.033	0.033	0.033	0.033	0.032	0
2024-03-12	0.033	0.033	0.033	0.033	0.032	0
2024-03-11	0.033	0.033	0.033	0.033	0.032	4,000
2024-03-08	0.031	0.032	0.031	0.032	0.031	684,000
2024-03-07	0.030	0.031	0.030	0.031	0.030	364,000
2024-03-06	0.030	0.031	0.030	0.031	0.030	204,000
2024-03-05	0.031	0.031	0.031	0.031	0.030	0
2024-03-04	0.031	0.031	0.031	0.031	0.030	0
2024-03-01	0.031	0.031	0.031	0.031	0.030	0
2024-02-29	0.030	0.031	0.030	0.031	0.030	764,000
2024-02-28	0.027	0.030	0.027	0.030	0.029	212,000
2024-02-27	0.028	0.028	0.028	0.028	0.027	0
2024-02-26	0.027	0.028	0.026	0.028	0.027	124,000
2024-02-23	0.029	0.031	0.025	0.031	0.030	208,000
2024-02-22	0.027	0.033	0.026	0.029	0.028	1,740,000
2024-02-21	0.025	0.028	0.025	0.027	0.026	1,340,000
2024-02-20	0.025	0.025	0.023	0.025	0.024	2,389,000
2024-02-19	0.024	0.026	0.024	0.026	0.025	2,952,768
2024-02-16	0.025	0.026	0.024	0.025	0.024	4,180,000

← NewerPage 11 of 21 · 1,234 trading daysOlder →

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.