HCKK Ventures Limited (BOM:539224)
33.10
-0.20 (-0.60%)
At close: Feb 12, 2026
HCKK Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 34.75 | 34.75 | 31.45 | 33.10 | 33.10 | - | 129 |
| Feb 12, 2026 | 33.30 | 33.30 | 31.64 | 33.10 | 33.10 | -0.60% | 734 |
| Feb 11, 2026 | 30.88 | 33.99 | 30.88 | 33.30 | 33.30 | 2.46% | 2,210 |
| Feb 10, 2026 | 33.00 | 33.00 | 32.11 | 32.50 | 32.50 | -3.85% | 630 |
| Feb 9, 2026 | 33.50 | 33.80 | 33.50 | 33.80 | 33.80 | - | 1,000 |
| Feb 6, 2026 | 33.03 | 34.51 | 33.03 | 33.80 | 33.80 | 2.83% | 1,561 |
| Feb 4, 2026 | 33.48 | 33.48 | 32.87 | 32.87 | 32.87 | 2.11% | 256 |
| Feb 3, 2026 | 32.22 | 32.22 | 32.19 | 32.19 | 32.19 | 4.89% | 12 |
| Feb 2, 2026 | 33.70 | 33.70 | 30.69 | 30.69 | 30.69 | -4.98% | 2,175 |
| Feb 1, 2026 | 33.99 | 34.98 | 32.30 | 32.30 | 32.30 | -4.97% | 3,898 |
| Jan 30, 2026 | 31.13 | 33.99 | 31.12 | 33.99 | 33.99 | 3.79% | 2,999 |
| Jan 29, 2026 | 35.45 | 35.45 | 32.75 | 32.75 | 32.75 | -3.05% | 102 |
| Jan 28, 2026 | 32.18 | 33.78 | 32.09 | 33.78 | 33.78 | 4.97% | 499 |
| Jan 27, 2026 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.50% | 129 |
| Jan 23, 2026 | 33.70 | 35.00 | 32.02 | 32.02 | 32.02 | -4.99% | 3,804 |
| Jan 22, 2026 | 32.10 | 33.70 | 31.90 | 33.70 | 33.70 | 4.98% | 1,721 |
| Jan 21, 2026 | 32.11 | 32.11 | 30.65 | 32.10 | 32.10 | -0.50% | 226 |
| Jan 20, 2026 | 34.55 | 34.55 | 32.18 | 32.26 | 32.26 | -4.75% | 3,083 |
| Jan 19, 2026 | 34.67 | 35.00 | 33.87 | 33.87 | 33.87 | -0.35% | 1,780 |
| Jan 16, 2026 | 31.50 | 35.49 | 31.21 | 33.99 | 33.99 | 8.91% | 17,407 |
| Jan 14, 2026 | 32.00 | 35.89 | 30.10 | 31.21 | 31.21 | -2.47% | 2,990 |
| Jan 13, 2026 | 32.00 | 32.16 | 32.00 | 32.00 | 32.00 | - | 316 |
| Jan 12, 2026 | 36.99 | 36.99 | 29.11 | 32.00 | 32.00 | 3.23% | 4,755 |
| Jan 9, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -0.80% | 2,214 |
| Jan 8, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.17% | 607 |
| Jan 7, 2026 | 32.77 | 36.75 | 29.32 | 30.00 | 30.00 | -8.73% | 9,870 |
| Jan 6, 2026 | 30.88 | 35.89 | 29.85 | 32.87 | 32.87 | 6.44% | 633 |
| Jan 5, 2026 | 31.38 | 31.38 | 27.66 | 30.88 | 30.88 | 5.21% | 271 |
| Jan 2, 2026 | 29.35 | 29.97 | 28.60 | 29.35 | 29.35 | -0.61% | 2,055 |
| Jan 1, 2026 | 30.80 | 30.80 | 29.53 | 29.53 | 29.53 | 3.72% | 68 |
| Dec 31, 2025 | 31.50 | 31.50 | 28.00 | 28.47 | 28.47 | -7.71% | 16,955 |
| Dec 30, 2025 | 30.49 | 31.50 | 28.81 | 30.85 | 30.85 | 1.68% | 3,407 |
| Dec 29, 2025 | 31.49 | 31.49 | 30.00 | 30.34 | 30.34 | -3.96% | 2,086 |
| Dec 26, 2025 | 31.99 | 31.99 | 28.26 | 31.59 | 31.59 | -2.80% | 1,921 |
| Dec 24, 2025 | 30.04 | 34.99 | 30.04 | 32.50 | 32.50 | 8.19% | 41 |
| Dec 23, 2025 | 32.99 | 32.99 | 30.00 | 30.04 | 30.04 | -5.80% | 8,672 |
| Dec 22, 2025 | 29.01 | 31.89 | 29.01 | 31.89 | 31.89 | 1.85% | 2,118 |
| Dec 19, 2025 | 31.50 | 33.99 | 31.00 | 31.31 | 31.31 | 3.68% | 704 |
| Dec 18, 2025 | 31.48 | 31.85 | 28.60 | 30.20 | 30.20 | -2.04% | 87 |
| Dec 17, 2025 | 31.98 | 31.98 | 29.80 | 30.83 | 30.83 | -0.23% | 5,590 |
| Dec 16, 2025 | 29.70 | 30.97 | 28.14 | 30.90 | 30.90 | 3.00% | 1,876 |
| Dec 15, 2025 | 34.70 | 34.70 | 28.32 | 30.00 | 30.00 | -1.12% | 615 |
| Dec 12, 2025 | 30.88 | 30.88 | 30.34 | 30.34 | 30.34 | 5.64% | 17 |
| Dec 11, 2025 | 29.12 | 29.12 | 28.01 | 28.72 | 28.72 | -0.90% | 1,200 |
| Dec 10, 2025 | 29.00 | 29.00 | 28.00 | 28.98 | 28.98 | 3.43% | 431 |
| Dec 9, 2025 | 29.94 | 32.74 | 27.00 | 28.02 | 28.02 | -2.71% | 4,726 |
| Dec 8, 2025 | 33.85 | 33.85 | 26.50 | 28.80 | 28.80 | -3.94% | 10,588 |
| Dec 5, 2025 | 32.00 | 32.00 | 29.00 | 29.98 | 29.98 | -6.78% | 2,933 |
| Dec 4, 2025 | 31.82 | 32.79 | 29.01 | 32.16 | 32.16 | 1.55% | 493 |
| Dec 3, 2025 | 31.61 | 32.00 | 29.70 | 31.67 | 31.67 | 2.19% | 224 |