Home Control International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	0.580	0.580	0.560	0.580	0.566	102,000
2022-09-19	0.590	0.590	0.580	0.580	0.566	12,000
2022-09-09	0.600	0.650	0.600	0.650	0.635	206,000
2022-09-08	0.580	0.580	0.570	0.580	0.566	40,000
2022-08-29	0.640	0.650	0.640	0.650	0.635	200,000
2022-08-22	0.650	0.650	0.650	0.650	0.635	250,000
2022-08-18	0.650	0.650	0.650	0.650	0.635	50,000
2022-08-17	0.650	0.650	0.650	0.650	0.635	80,000
2022-08-16	0.650	0.650	0.650	0.650	0.635	70,000
2022-08-12	0.580	0.650	0.580	0.650	0.635	68,000
2022-08-09	0.610	0.650	0.610	0.650	0.635	68,000
2022-08-08	0.650	0.690	0.610	0.610	0.596	292,000
2022-08-05	0.580	0.650	0.580	0.630	0.615	172,000
2022-08-04	0.600	0.610	0.590	0.600	0.586	140,000
2022-08-01	0.590	0.610	0.590	0.600	0.586	64,000
2022-07-14	0.580	0.580	0.580	0.580	0.566	4,000
2022-07-12	0.580	0.600	0.580	0.580	0.566	20,000
2022-07-08	0.550	0.550	0.540	0.540	0.527	4,000
2022-06-30	0.610	0.610	0.610	0.610	0.596	10,000
2022-06-28	0.650	0.650	0.650	0.650	0.606	2,000
2022-06-21	0.600	0.650	0.600	0.610	0.568	70,000
2022-06-15	0.590	0.590	0.590	0.590	0.550	20,000
2022-06-14	0.600	0.710	0.560	0.560	0.522	46,000
2022-06-08	0.550	0.600	0.550	0.590	0.550	54,000
2022-06-06	0.560	0.560	0.560	0.560	0.522	10,000
2022-06-02	0.530	0.570	0.530	0.570	0.531	78,000
2022-05-20	0.590	0.590	0.590	0.590	0.550	2,000
2022-05-18	0.590	0.590	0.590	0.590	0.550	10,000
2022-04-28	0.610	0.610	0.600	0.600	0.559	20,000
2022-04-27	0.570	0.660	0.570	0.660	0.615	72,000
2022-04-25	0.670	0.670	0.670	0.670	0.624	224,000
2022-04-21	0.700	0.700	0.650	0.650	0.606	4,000
2022-04-13	0.700	0.720	0.660	0.700	0.652	520,000
2022-04-04	0.770	0.770	0.770	0.770	0.718	600,000
2022-03-25	0.740	0.740	0.700	0.700	0.652	90,000
2022-03-23	0.750	0.750	0.690	0.690	0.643	42,000
2022-03-17	0.750	0.750	0.730	0.730	0.680	10,000
2022-03-16	0.660	0.660	0.660	0.660	0.615	6,000
2022-03-15	0.630	0.640	0.620	0.640	0.596	24,000
2022-03-14	0.610	0.610	0.550	0.600	0.559	20,000
2022-03-11	0.590	0.650	0.590	0.640	0.596	14,000
2022-03-07	0.600	0.660	0.560	0.660	0.615	146,000
2022-03-04	0.660	0.660	0.650	0.650	0.606	4,000
2022-02-11	0.760	0.790	0.760	0.780	0.727	496,000
2022-02-04	0.730	0.800	0.730	0.780	0.727	280,000
2022-01-31	0.720	0.720	0.720	0.720	0.671	2,000
2022-01-27	0.670	0.700	0.630	0.700	0.652	222,000
2022-01-11	0.670	0.730	0.670	0.730	0.680	4,000
2022-01-10	0.670	0.690	0.650	0.670	0.624	102,000
2021-12-31	0.730	0.750	0.730	0.750	0.699	82,000
2021-12-16	0.690	0.700	0.690	0.700	0.652	10,000
2021-12-13	0.710	0.710	0.710	0.710	0.662	4,000
2021-12-02	0.710	0.750	0.710	0.750	0.699	6,000
2021-12-01	0.750	0.750	0.710	0.730	0.680	126,000
2021-11-30	0.760	0.900	0.760	0.850	0.792	82,000
2021-11-29	0.730	0.770	0.730	0.770	0.718	62,000
2021-11-25	0.740	0.820	0.740	0.780	0.727	36,000
2021-11-24	0.680	0.810	0.680	0.750	0.699	220,000
2021-11-23	0.730	0.730	0.720	0.720	0.671	2,000
2021-11-22	0.750	0.810	0.680	0.690	0.643	134,000

← NewerPage 10 of 11 · 612 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0518 HKD
2025-06-30	0.0193 HKD
2022-06-29	0.0298 HKD
2021-06-30	0.0287 HKD
2020-07-08	0.0209 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.