HKC International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.036	0.037	0.036	0.037	0.036	12,000
2024-11-07	0.035	0.035	0.035	0.035	0.034	0
2024-11-06	0.035	0.035	0.035	0.035	0.034	0
2024-11-05	0.035	0.036	0.035	0.035	0.034	100,000
2024-11-04	0.035	0.035	0.035	0.035	0.034	0
2024-11-01	0.035	0.035	0.035	0.035	0.034	0
2024-10-31	0.035	0.035	0.035	0.035	0.034	0
2024-10-30	0.036	0.036	0.036	0.036	0.035	0
2024-10-29	0.036	0.036	0.035	0.036	0.035	12,000
2024-10-28	0.036	0.036	0.036	0.036	0.035	0
2024-10-25	0.036	0.036	0.036	0.036	0.035	0
2024-10-24	0.036	0.036	0.036	0.036	0.035	0
2024-10-23	0.036	0.036	0.036	0.036	0.035	4,000
2024-10-22	0.036	0.036	0.036	0.036	0.035	0
2024-10-21	0.036	0.036	0.036	0.036	0.035	28,000
2024-10-18	0.036	0.036	0.036	0.036	0.035	0
2024-10-17	0.036	0.036	0.036	0.036	0.035	3,000,000
2024-10-16	0.036	0.036	0.036	0.036	0.035	0
2024-10-15	0.036	0.036	0.036	0.036	0.035	0
2024-10-14	0.036	0.036	0.036	0.036	0.035	0
2024-10-10	0.036	0.036	0.036	0.036	0.035	0
2024-10-09	0.036	0.036	0.036	0.036	0.035	0
2024-10-08	0.035	0.036	0.032	0.036	0.035	296,000
2024-10-07	0.039	0.042	0.039	0.041	0.040	968,000
2024-10-04	0.030	0.039	0.030	0.038	0.037	1,744,000
2024-10-03	0.029	0.031	0.029	0.030	0.029	516,000
2024-10-02	0.028	0.029	0.028	0.029	0.028	252,000
2024-09-30	0.027	0.028	0.027	0.028	0.027	16,000
2024-09-27	0.026	0.028	0.026	0.028	0.027	13,250
2024-09-26	0.027	0.027	0.027	0.027	0.026	0
2024-09-25	0.027	0.027	0.027	0.027	0.026	0
2024-09-24	0.027	0.027	0.027	0.027	0.026	0
2024-09-23	0.027	0.027	0.027	0.027	0.026	0
2024-09-20	0.027	0.027	0.027	0.027	0.026	0
2024-09-19	0.027	0.027	0.027	0.027	0.026	0
2024-09-17	0.027	0.027	0.027	0.027	0.026	0
2024-09-16	0.027	0.027	0.027	0.027	0.026	0
2024-09-13	0.027	0.027	0.027	0.027	0.026	0
2024-09-12	0.027	0.027	0.027	0.027	0.026	0
2024-09-11	0.027	0.027	0.027	0.027	0.026	0
2024-09-10	0.027	0.027	0.027	0.027	0.026	0
2024-09-09	0.027	0.027	0.027	0.027	0.026	0
2024-09-05	0.027	0.027	0.027	0.027	0.026	0
2024-09-04	0.027	0.027	0.027	0.027	0.026	0
2024-09-03	0.027	0.027	0.027	0.027	0.026	0
2024-09-02	0.027	0.027	0.027	0.027	0.026	0
2024-08-30	0.028	0.028	0.028	0.028	0.027	0
2024-08-29	0.028	0.028	0.028	0.028	0.027	0
2024-08-28	0.028	0.028	0.028	0.028	0.027	0
2024-08-27	0.028	0.028	0.028	0.028	0.027	0
2024-08-26	0.028	0.028	0.028	0.028	0.027	0
2024-08-23	0.028	0.028	0.028	0.028	0.027	0
2024-08-22	0.028	0.028	0.028	0.028	0.027	0
2024-08-21	0.028	0.028	0.028	0.028	0.027	0
2024-08-20	0.028	0.028	0.028	0.028	0.027	0
2024-08-19	0.028	0.028	0.028	0.028	0.027	0
2024-08-16	0.028	0.028	0.028	0.028	0.027	0
2024-08-15	0.028	0.028	0.028	0.028	0.027	0
2024-08-14	0.028	0.028	0.028	0.028	0.027	0
2024-08-13	0.028	0.028	0.028	0.028	0.027	20,000

← NewerPage 9 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.