BHCC Holding Limited (HKG:1552)
Hong Kong · Delayed Price · Currency is HKD 0.2470
-0.0130 (-5.00%)
Jan 29, 2026, 3:57 PM HKT
BHCC Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 95,000 |
| Jan 27, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | - | 6,900,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 1,255,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,070,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 270,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Jan 14, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 1.65% | 2,545,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.80% | 230,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.61% | 55,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 75,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 20,000 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 110,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 145,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 20,000 |
| Dec 15, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 14.89% | 2,440,000 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,115,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 255,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 20,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -15.64% | 290,000 |
| Dec 5, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 36.14% | 1,665,000 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 155,000 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.33% | 175,000 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 26, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 7.66% | 625,000 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,255,000 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.45% | 185,000 |
| Nov 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 855,000 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 1.98% | 55,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.16% | 120,000 |
| Nov 18, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.97% | 165,000 |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | 60,000 |