HKC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.026	0.026	0.026	0.026	0.025	8,000
2025-05-08	0.026	0.026	0.026	0.026	0.025	0
2025-05-07	0.026	0.026	0.026	0.026	0.025	0
2025-05-06	0.026	0.026	0.026	0.026	0.025	0
2025-05-02	0.026	0.026	0.026	0.026	0.025	0
2025-04-30	0.026	0.026	0.026	0.026	0.025	0
2025-04-29	0.026	0.026	0.026	0.026	0.025	0
2025-04-28	0.026	0.026	0.026	0.026	0.025	0
2025-04-25	0.026	0.026	0.026	0.026	0.025	8,000
2025-04-24	0.025	0.026	0.025	0.026	0.025	4,000
2025-04-23	0.025	0.025	0.025	0.025	0.024	0
2025-04-22	0.025	0.025	0.025	0.025	0.024	4,000
2025-04-17	0.025	0.025	0.023	0.025	0.024	672,062
2025-04-16	0.026	0.026	0.026	0.026	0.025	0
2025-04-15	0.026	0.026	0.026	0.026	0.025	0
2025-04-14	0.026	0.026	0.026	0.026	0.025	0
2025-04-11	0.026	0.026	0.026	0.026	0.025	0
2025-04-10	0.026	0.026	0.026	0.026	0.025	136,000
2025-04-09	0.024	0.026	0.024	0.026	0.025	108,000
2025-04-08	0.026	0.026	0.026	0.026	0.025	0
2025-04-07	0.026	0.027	0.025	0.026	0.025	179,312
2025-04-03	0.025	0.027	0.025	0.027	0.026	271,750
2025-04-02	0.030	0.030	0.025	0.025	0.024	3,836,000
2025-04-01	0.031	0.031	0.031	0.031	0.030	0
2025-03-31	0.031	0.031	0.031	0.031	0.030	0
2025-03-28	0.031	0.031	0.031	0.031	0.030	0
2025-03-27	0.031	0.031	0.031	0.031	0.030	0
2025-03-26	0.031	0.031	0.031	0.031	0.030	0
2025-03-25	0.030	0.031	0.027	0.031	0.030	149,351
2025-03-24	0.032	0.032	0.032	0.032	0.031	60,000
2025-03-21	0.032	0.032	0.032	0.032	0.031	0
2025-03-20	0.032	0.032	0.032	0.032	0.031	0
2025-03-19	0.032	0.032	0.031	0.032	0.031	16,000
2025-03-18	0.032	0.032	0.032	0.032	0.031	0
2025-03-17	0.030	0.032	0.030	0.032	0.031	12,654
2025-03-14	0.031	0.032	0.028	0.032	0.031	153,000
2025-03-13	0.033	0.033	0.030	0.032	0.031	260,000
2025-03-12	0.029	0.032	0.029	0.032	0.031	1,466,096
2025-03-11	0.029	0.029	0.029	0.029	0.028	0
2025-03-10	0.029	0.029	0.029	0.029	0.028	0
2025-03-07	0.028	0.029	0.027	0.029	0.028	1,104,000
2025-03-06	0.029	0.029	0.029	0.029	0.028	0
2025-03-05	0.028	0.029	0.028	0.029	0.028	2,268,000
2025-03-04	0.029	0.029	0.029	0.029	0.028	0
2025-03-03	0.027	0.029	0.027	0.029	0.028	12,000
2025-02-28	0.027	0.029	0.026	0.029	0.028	257,999
2025-02-27	0.029	0.029	0.026	0.029	0.028	353,697
2025-02-26	0.029	0.029	0.029	0.029	0.028	0
2025-02-25	0.029	0.029	0.029	0.029	0.028	0
2025-02-24	0.029	0.029	0.029	0.029	0.028	0
2025-02-21	0.029	0.029	0.029	0.029	0.028	29
2025-02-20	0.029	0.029	0.029	0.029	0.028	0
2025-02-19	0.029	0.029	0.029	0.029	0.028	0
2025-02-18	0.029	0.029	0.029	0.029	0.028	0
2025-02-17	0.029	0.029	0.029	0.029	0.028	0
2025-02-14	0.029	0.029	0.026	0.029	0.028	220,390
2025-02-13	0.029	0.029	0.029	0.029	0.028	0
2025-02-12	0.029	0.029	0.029	0.029	0.028	0
2025-02-11	0.028	0.029	0.028	0.029	0.028	104,000
2025-02-10	0.027	0.029	0.026	0.029	0.028	1,612,000

← NewerPage 7 of 21 · 1,233 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.