XinKong International Capital Holdings Limited (HKG:0993)
Hong Kong · Delayed Price · Currency is HKD 0.0970
+0.0010 (1.04%)
Sep 11, 2026, 3:59 PM HKT
HKG:0993 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.04% | 253,000 |
| Sep 10, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.35% | 300,000 |
| Sep 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.10% | 951,000 |
| Sep 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 1,675 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.26% | 22,000 |
| Sep 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.30% | 2,000 |
| Sep 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 1,000 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 5.75% | 461,300 |
| Aug 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -8.42% | 1,888,000 |
| Aug 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.06% | 20,672,000 |
| Aug 27, 2026 | 0.09 | 0.09 | 0.09 | 0.10 | 0.10 | 4.30% | 122,000 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 2,000 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.05% | 198,000 |
| Aug 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 212,000 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.15% | 100,000 |
| Aug 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.10% | 410,700 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.08% | 2,000 |
| Aug 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 4,150 |
| Aug 17, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -3.00% | 2,000 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -1.96% | 296,750 |
| Aug 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 48,000 |
| Aug 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 60,000 |
| Aug 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Aug 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,030 |
| Aug 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | - |
| Aug 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,099 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.96% | 1,000 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 12,500 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 141,000 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.18% | 22,000 |
| Jul 28, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -5.77% | 15,625,000 |
| Jul 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -2.80% | 2,000 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 79,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 2.83% | 597,438 |
| Jul 21, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -7.02% | 134,000 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 2.70% | 572,010 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 103,000 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | - | 1,000 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -2.59% | 54,000 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 8.41% | 1,130,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.90% | 1,000 |
| Jul 10, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 13.33% | 871,275 |
| Jul 9, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 7.14% | 134,000 |
| Jul 8, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -10.64% | 1,049,000 |
| Jul 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 415,000 |