HKC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.030	0.030	0.030	0.030	0.029	12,000
2025-02-06	0.029	0.029	0.029	0.029	0.028	100,000
2025-02-05	0.029	0.029	0.029	0.029	0.028	0
2025-02-04	0.027	0.029	0.026	0.029	0.028	440,000
2025-02-03	0.028	0.028	0.028	0.028	0.027	0
2025-01-28	0.028	0.028	0.028	0.028	0.027	0
2025-01-27	0.027	0.027	0.025	0.027	0.026	1,540,000
2025-01-24	0.030	0.030	0.030	0.030	0.029	0
2025-01-23	0.027	0.030	0.025	0.030	0.029	321,187
2025-01-22	0.030	0.030	0.030	0.030	0.029	0
2025-01-21	0.030	0.030	0.030	0.030	0.029	0
2025-01-20	0.030	0.030	0.030	0.030	0.029	0
2025-01-17	0.030	0.030	0.030	0.030	0.029	0
2025-01-16	0.030	0.030	0.030	0.030	0.029	0
2025-01-15	0.030	0.030	0.030	0.030	0.029	0
2025-01-14	0.030	0.030	0.030	0.030	0.029	0
2025-01-13	0.030	0.030	0.030	0.030	0.029	0
2025-01-10	0.030	0.030	0.030	0.030	0.029	0
2025-01-09	0.030	0.030	0.030	0.030	0.029	0
2025-01-08	0.030	0.030	0.030	0.030	0.029	0
2025-01-07	0.030	0.030	0.030	0.030	0.029	0
2025-01-06	0.030	0.030	0.030	0.030	0.029	0
2025-01-03	0.030	0.030	0.030	0.030	0.029	0
2025-01-02	0.030	0.030	0.030	0.030	0.029	4,000
2024-12-31	0.030	0.030	0.030	0.030	0.029	0
2024-12-30	0.030	0.030	0.030	0.030	0.029	0
2024-12-27	0.030	0.030	0.030	0.030	0.029	0
2024-12-24	0.030	0.030	0.030	0.030	0.029	0
2024-12-23	0.030	0.030	0.030	0.030	0.029	0
2024-12-20	0.030	0.030	0.030	0.030	0.029	0
2024-12-19	0.027	0.030	0.027	0.030	0.029	8,000
2024-12-18	0.028	0.030	0.026	0.030	0.029	1,099,062
2024-12-17	0.030	0.030	0.030	0.030	0.029	0
2024-12-16	0.030	0.030	0.030	0.030	0.029	0
2024-12-13	0.030	0.030	0.030	0.030	0.029	0
2024-12-12	0.030	0.030	0.030	0.030	0.029	0
2024-12-11	0.030	0.030	0.030	0.030	0.029	0
2024-12-10	0.030	0.030	0.030	0.030	0.029	4,000
2024-12-09	0.029	0.030	0.029	0.030	0.029	24,000
2024-12-06	0.029	0.029	0.029	0.029	0.028	0
2024-12-05	0.029	0.029	0.029	0.029	0.028	0
2024-12-04	0.028	0.030	0.027	0.030	0.029	40,000
2024-12-03	0.027	0.030	0.026	0.030	0.029	284,000
2024-12-02	0.029	0.029	0.029	0.029	0.028	8,000
2024-11-29	0.029	0.029	0.029	0.029	0.028	0
2024-11-28	0.029	0.029	0.029	0.029	0.028	0
2024-11-27	0.030	0.030	0.030	0.030	0.029	0
2024-11-26	0.030	0.030	0.030	0.030	0.029	0
2024-11-25	0.030	0.030	0.030	0.030	0.029	0
2024-11-22	0.030	0.030	0.030	0.030	0.029	0
2024-11-21	0.030	0.030	0.030	0.030	0.029	0
2024-11-20	0.031	0.031	0.030	0.030	0.029	24,000
2024-11-19	0.034	0.034	0.026	0.031	0.030	4,118,581
2024-11-18	0.036	0.038	0.036	0.038	0.037	4,000
2024-11-15	0.037	0.037	0.037	0.037	0.036	0
2024-11-14	0.037	0.037	0.037	0.037	0.036	0
2024-11-13	0.037	0.037	0.037	0.037	0.036	0
2024-11-12	0.037	0.037	0.037	0.037	0.036	0
2024-11-11	0.037	0.037	0.037	0.037	0.036	0
2024-11-08	0.036	0.037	0.036	0.037	0.036	12,000

← NewerPage 8 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.