XinKong International Capital Holdings Limited (HKG:0993)
Hong Kong · Delayed Price · Currency is HKD 0.0870
-0.0040 (-4.40%)
Jun 24, 2026, 3:29 PM HKT
HKG:0993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.08% | 90,537 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 95,000 |
| Jun 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 1,000 |
| Jun 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.20% | 121,000 |
| Jun 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.25% | 73,000 |
| Jun 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 249,700 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | - | 80,400 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.15% | 335,000 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 28,000 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.03% | 160,400 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.02% | 144,000 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 254,000 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.01% | 493,000 |
| May 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.06% | 237,000 |
| May 28, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -3.00% | 461,000 |
| May 27, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.09% | 1,939,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.73% | 666,000 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.22% | 926,000 |
| May 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.83% | 313,000 |
| May 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 38,000 |
| May 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 119,000 |
| May 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.98% | 1,654,000 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 208,000 |
| May 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.92% | 113,020 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 54,000 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 94,000 |
| May 11, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -0.97% | 446,000 |
| May 8, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -0.96% | 694,000 |
| May 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.05% | 887,000 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.71% | 263,000 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 402,000 |
| May 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 605,000 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 152,000 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.42% | 317,000 |
| Apr 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -5.04% | 309,000 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 64,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.88% | 139,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 418,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 142,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | 36,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 735,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 168,000 |