HKC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.033	0.033	0.030	0.033	0.032	560,250
2025-08-01	0.033	0.033	0.033	0.033	0.032	64,000
2025-07-31	0.032	0.033	0.032	0.033	0.032	772,000
2025-07-30	0.029	0.032	0.029	0.032	0.031	640,000
2025-07-29	0.031	0.031	0.029	0.029	0.028	516,000
2025-07-28	0.031	0.031	0.031	0.031	0.030	0
2025-07-25	0.031	0.031	0.030	0.031	0.030	404,000
2025-07-24	0.032	0.032	0.031	0.031	0.030	276,000
2025-07-23	0.034	0.034	0.032	0.033	0.032	1,768,968
2025-07-22	0.029	0.035	0.029	0.034	0.033	10,809,875
2025-07-21	0.028	0.030	0.027	0.028	0.027	1,876,000
2025-07-18	0.027	0.028	0.026	0.028	0.027	463,438
2025-07-17	0.027	0.027	0.027	0.027	0.026	0
2025-07-16	0.027	0.027	0.027	0.027	0.026	80,000
2025-07-15	0.027	0.027	0.027	0.027	0.026	140,000
2025-07-14	0.027	0.027	0.027	0.027	0.026	20,000
2025-07-11	0.027	0.027	0.027	0.027	0.026	0
2025-07-10	0.027	0.027	0.027	0.027	0.026	44,000
2025-07-09	0.027	0.027	0.027	0.027	0.026	0
2025-07-08	0.027	0.027	0.027	0.027	0.026	0
2025-07-07	0.027	0.027	0.025	0.027	0.026	520,000
2025-07-04	0.027	0.027	0.026	0.027	0.026	204,000
2025-07-03	0.027	0.027	0.027	0.027	0.026	612,000
2025-07-02	0.025	0.026	0.025	0.026	0.025	20,346
2025-06-30	0.026	0.026	0.026	0.026	0.025	0
2025-06-27	0.025	0.026	0.025	0.026	0.025	596,000
2025-06-26	0.025	0.025	0.024	0.025	0.024	68,000
2025-06-25	0.028	0.028	0.023	0.026	0.025	12,184,000
2025-06-24	0.028	0.028	0.028	0.028	0.027	0
2025-06-23	0.028	0.028	0.028	0.028	0.027	0
2025-06-20	0.027	0.028	0.027	0.028	0.027	28,000
2025-06-19	0.028	0.028	0.028	0.028	0.027	0
2025-06-18	0.029	0.029	0.028	0.028	0.027	148,000
2025-06-17	0.028	0.029	0.028	0.029	0.028	136,000
2025-06-16	0.027	0.028	0.025	0.028	0.027	257,697
2025-06-13	0.028	0.028	0.028	0.028	0.027	0
2025-06-12	0.028	0.028	0.028	0.028	0.027	0
2025-06-11	0.028	0.028	0.027	0.028	0.027	92,000
2025-06-10	0.028	0.028	0.028	0.028	0.027	0
2025-06-09	0.028	0.028	0.028	0.028	0.027	0
2025-06-06	0.028	0.028	0.028	0.028	0.027	0
2025-06-05	0.028	0.028	0.028	0.028	0.027	0
2025-06-04	0.028	0.028	0.028	0.028	0.027	0
2025-06-03	0.028	0.028	0.028	0.028	0.027	4,000
2025-06-02	0.028	0.028	0.028	0.028	0.027	0
2025-05-30	0.028	0.028	0.028	0.028	0.027	0
2025-05-29	0.028	0.028	0.028	0.028	0.027	4,000
2025-05-28	0.028	0.028	0.028	0.028	0.027	0
2025-05-27	0.028	0.028	0.028	0.028	0.027	0
2025-05-26	0.028	0.028	0.028	0.028	0.027	0
2025-05-23	0.028	0.028	0.028	0.028	0.027	0
2025-05-22	0.028	0.028	0.028	0.028	0.027	0
2025-05-21	0.028	0.028	0.027	0.028	0.027	96,000
2025-05-20	0.027	0.030	0.026	0.027	0.026	1,282,125
2025-05-19	0.027	0.027	0.027	0.027	0.026	20,000
2025-05-16	0.027	0.027	0.027	0.027	0.026	0
2025-05-15	0.027	0.027	0.027	0.027	0.026	4,000
2025-05-14	0.026	0.027	0.024	0.027	0.026	78,500
2025-05-13	0.026	0.026	0.026	0.026	0.025	0
2025-05-12	0.026	0.026	0.026	0.026	0.025	0

← NewerPage 6 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.