HKC International Holdings Limited (HKG:0248)
Hong Kong · Delayed Price · Currency is HKD 0.2400
-0.0010 (-0.41%)
Jul 24, 2026, 2:18 PM HKT
HKG:0248 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 17,812 |
| Jul 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.60% | 20,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 40,000 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -6.04% | 80,000 |
| Jul 10, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 220,000 |
| Jul 9, 2026 | 0.23 | 0.24 | 0.23 | 0.25 | 0.25 | -2.00% | 25,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,929 |
| Jun 30, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 6.09% | 696,250 |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | 53,907 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Jun 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -8.63% | 125,710 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 100,000 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 60,463 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 220,000 |
| Jun 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 40,000 |
| Jun 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -7.02% | 470,000 |
| Jun 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 3, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 190,000 |
| Jun 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 1, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 290,000 |
| May 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 10,000 |
| May 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 26, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.72% | 160,000 |
| May 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| May 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 150,000 |
| May 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 50,000 |
| May 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| May 13, 2026 | 0.29 | 0.33 | 0.29 | 0.32 | 0.32 | 10.53% | 1,459,734 |