HKC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.027	0.029	0.025	0.029	0.028	2,050,000
2024-02-09	0.026	0.030	0.025	0.029	0.028	1,036,000
2024-02-08	0.025	0.028	0.024	0.028	0.027	2,612,000
2024-02-07	0.026	0.026	0.025	0.026	0.025	1,772,000
2024-02-06	0.027	0.027	0.027	0.027	0.026	0
2024-02-05	0.025	0.027	0.025	0.027	0.026	1,716,000
2024-02-02	0.028	0.028	0.023	0.028	0.027	1,227,562
2024-02-01	0.028	0.028	0.028	0.028	0.027	0
2024-01-31	0.028	0.028	0.028	0.028	0.027	0
2024-01-30	0.028	0.028	0.028	0.028	0.027	0
2024-01-29	0.028	0.028	0.028	0.028	0.027	0
2024-01-26	0.028	0.028	0.028	0.028	0.027	0
2024-01-25	0.026	0.028	0.026	0.028	0.027	152,000
2024-01-24	0.024	0.025	0.022	0.025	0.024	92,000
2024-01-23	0.028	0.028	0.028	0.028	0.027	0
2024-01-22	0.028	0.028	0.028	0.028	0.027	0
2024-01-19	0.028	0.028	0.028	0.028	0.027	0
2024-01-18	0.027	0.027	0.027	0.027	0.026	0
2024-01-17	0.027	0.027	0.027	0.027	0.026	0
2024-01-16	0.027	0.027	0.027	0.027	0.026	0
2024-01-15	0.027	0.027	0.027	0.027	0.026	0
2024-01-12	0.027	0.027	0.027	0.027	0.026	0
2024-01-11	0.025	0.025	0.025	0.025	0.024	1,308,687
2024-01-10	0.029	0.029	0.029	0.029	0.028	0
2024-01-09	0.029	0.029	0.029	0.029	0.028	0
2024-01-08	0.025	0.029	0.025	0.029	0.028	9,562
2024-01-05	0.029	0.029	0.029	0.029	0.028	0
2024-01-04	0.029	0.029	0.029	0.029	0.028	0
2024-01-03	0.029	0.029	0.029	0.029	0.028	0
2024-01-02	0.030	0.030	0.030	0.030	0.029	4,000
2023-12-29	0.025	0.028	0.025	0.028	0.027	161,187
2023-12-28	0.028	0.028	0.028	0.028	0.027	0
2023-12-27	0.030	0.030	0.030	0.030	0.029	4,000
2023-12-22	0.028	0.028	0.028	0.028	0.027	0
2023-12-21	0.025	0.028	0.025	0.028	0.027	224,000
2023-12-20	0.025	0.026	0.023	0.026	0.025	640,000
2023-12-19	0.029	0.029	0.029	0.029	0.028	0
2023-12-18	0.029	0.029	0.029	0.029	0.028	0
2023-12-15	0.029	0.029	0.029	0.029	0.028	0
2023-12-14	0.029	0.029	0.029	0.029	0.028	0
2023-12-13	0.029	0.029	0.029	0.029	0.028	0
2023-12-12	0.029	0.029	0.029	0.029	0.028	0
2023-12-11	0.028	0.029	0.022	0.029	0.028	4,956,000
2023-12-08	0.031	0.031	0.031	0.031	0.030	0
2023-12-07	0.031	0.031	0.031	0.031	0.030	0
2023-12-06	0.029	0.031	0.029	0.031	0.030	172,000
2023-12-05	0.029	0.029	0.029	0.029	0.028	0
2023-12-04	0.029	0.029	0.029	0.029	0.028	0
2023-12-01	0.029	0.029	0.029	0.029	0.028	0
2023-11-30	0.027	0.029	0.027	0.029	0.028	12,000
2023-11-29	0.027	0.029	0.026	0.029	0.028	542,375
2023-11-28	0.031	0.031	0.031	0.031	0.030	4,000
2023-11-27	0.030	0.030	0.030	0.030	0.029	4,000
2023-11-24	0.030	0.030	0.030	0.030	0.029	0
2023-11-23	0.031	0.031	0.031	0.031	0.030	0
2023-11-22	0.026	0.031	0.026	0.031	0.030	1,187,000
2023-11-21	0.028	0.028	0.028	0.028	0.027	0
2023-11-20	0.029	0.029	0.029	0.029	0.028	0
2023-11-17	0.029	0.029	0.029	0.029	0.028	0
2023-11-16	0.029	0.029	0.029	0.029	0.028	4,000

← NewerPage 12 of 21 · 1,229 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.