Hongkong Chinese Limited (HKG:0655)
Hong Kong · Delayed Price · Currency is HKD 0.4100
+0.0200 (5.13%)
May 29, 2026, 4:08 PM HKT
Hongkong Chinese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 5.13% | 1,512,000 |
| May 28, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.30% | 172,680 |
| May 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 1,466,000 |
| May 26, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 479,670 |
| May 22, 2026 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 1.23% | 834,538 |
| May 21, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.71% | 686,000 |
| May 20, 2026 | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | 1.19% | 3,374,000 |
| May 19, 2026 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 5.00% | 1,114,100 |
| May 18, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 664,853 |
| May 15, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 794,000 |
| May 14, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 545,521 |
| May 13, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 644,847 |
| May 12, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.23% | 1,232,000 |
| May 11, 2026 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 6.58% | 2,184,538 |
| May 8, 2026 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.33% | 1,576,400 |
| May 7, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -1.32% | 728,557 |
| May 6, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.00% | 3,031,732 |
| May 5, 2026 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | 17.65% | 7,237,476 |
| May 4, 2026 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 4.62% | 2,282,891 |
| Apr 30, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 1,002,000 |
| Apr 29, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 4.69% | 3,848,115 |
| Apr 28, 2026 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | 1.59% | 12,533,693 |
| Apr 27, 2026 | 0.25 | 0.34 | 0.25 | 0.32 | 0.32 | 27.53% | 14,569,345 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,710 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 128,000 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 223,570 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 135,154 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 156,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 282,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 343,577 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 208,423 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 1,003,288 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 111,269 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 803,500 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 70,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 320,200 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 1,656,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 196,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 633,040 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 314,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 166,000 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 122,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 76,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,004,000 |
| Mar 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 52,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 182,959 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 794,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 402,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 138,000 |