Home Control International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.580	0.580	0.580	0.580	0.566	18,000
2023-06-13	0.580	0.580	0.580	0.580	0.566	2,000
2023-06-05	0.580	0.580	0.580	0.580	0.566	6,000
2023-06-02	0.580	0.580	0.580	0.580	0.566	2,000
2023-05-25	0.600	0.600	0.600	0.600	0.586	22,000
2023-05-24	0.600	0.600	0.590	0.590	0.576	4,000
2023-05-19	0.620	0.690	0.620	0.690	0.674	4,000
2023-05-17	0.600	0.600	0.600	0.600	0.586	6,000
2023-05-09	0.600	0.650	0.600	0.650	0.635	90,000
2023-05-08	0.620	0.620	0.610	0.610	0.596	100,000
2023-04-12	0.690	0.700	0.690	0.690	0.674	676,000
2023-03-31	0.730	0.740	0.570	0.680	0.664	46,000
2023-03-08	0.670	0.700	0.670	0.700	0.684	12,000
2023-03-07	0.650	0.650	0.650	0.650	0.635	12,000
2023-03-02	0.680	0.680	0.650	0.650	0.635	60,000
2023-02-24	0.650	0.700	0.650	0.700	0.684	54,000
2023-02-14	0.680	0.680	0.680	0.680	0.664	10,000
2023-02-09	0.680	0.680	0.680	0.680	0.664	24,000
2023-02-03	0.740	0.740	0.740	0.740	0.723	10,000
2023-02-02	0.720	0.720	0.720	0.720	0.703	16,000
2023-02-01	0.730	0.730	0.730	0.730	0.713	30,000
2023-01-31	0.720	0.720	0.720	0.720	0.703	22,000
2023-01-30	0.720	0.720	0.700	0.720	0.703	314,000
2023-01-27	0.680	0.700	0.680	0.700	0.684	82,000
2023-01-26	0.720	0.720	0.670	0.670	0.654	110,000
2023-01-20	0.700	0.750	0.700	0.720	0.703	212,000
2023-01-19	0.700	0.700	0.700	0.700	0.684	12,000
2023-01-18	0.700	0.700	0.700	0.700	0.684	10,000
2023-01-17	0.700	0.740	0.650	0.700	0.684	10,000
2023-01-16	0.700	0.700	0.700	0.700	0.684	52,000
2023-01-11	0.700	0.700	0.630	0.700	0.684	6,000
2023-01-09	0.610	0.710	0.570	0.700	0.684	22,000
2023-01-04	0.610	0.610	0.610	0.610	0.596	10,000
2022-12-30	0.610	0.690	0.610	0.610	0.596	6,000
2022-12-28	0.610	0.610	0.610	0.610	0.596	2,000
2022-12-23	0.600	0.610	0.600	0.610	0.596	8,000
2022-12-22	0.580	0.580	0.580	0.580	0.566	8,000
2022-12-05	0.660	0.660	0.620	0.620	0.605	4,000
2022-11-29	0.620	0.690	0.620	0.650	0.635	8,000
2022-11-28	0.600	0.600	0.580	0.580	0.566	4,000
2022-11-24	0.600	0.600	0.580	0.580	0.566	6,000
2022-11-23	0.530	0.550	0.530	0.540	0.527	60,000
2022-11-18	0.490	0.500	0.490	0.500	0.488	6,000
2022-11-16	0.465	0.465	0.465	0.465	0.454	2,000
2022-11-15	0.450	0.475	0.450	0.475	0.464	152,000
2022-11-11	0.470	0.485	0.440	0.450	0.439	302,000
2022-11-09	0.440	0.465	0.440	0.440	0.430	20,000
2022-11-08	0.470	0.490	0.450	0.450	0.439	36,000
2022-11-07	0.500	0.500	0.500	0.500	0.488	2,000
2022-11-03	0.465	0.480	0.460	0.480	0.469	20,000
2022-10-27	0.510	0.530	0.490	0.490	0.479	74,000
2022-10-18	0.500	0.500	0.490	0.490	0.479	108,000
2022-10-17	0.495	0.495	0.455	0.480	0.469	72,000
2022-10-12	0.460	0.510	0.450	0.495	0.483	258,000
2022-10-11	0.510	0.510	0.455	0.495	0.483	132,000
2022-10-10	0.520	0.520	0.510	0.510	0.498	58,000
2022-10-07	0.550	0.550	0.550	0.550	0.537	12,000
2022-09-30	0.500	0.650	0.500	0.620	0.605	110,000
2022-09-27	0.510	0.510	0.500	0.500	0.488	60,000
2022-09-26	0.530	0.530	0.510	0.510	0.498	42,000

← NewerPage 9 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.