BHCC Holding Limited (HKG:1552)
Hong Kong · Delayed Price · Currency is HKD 0.2430
0.00 (0.00%)
Mar 26, 2026, 1:43 PM HKT
BHCC Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | - | - | 50,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 45,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 725,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 95,000 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 150,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 980,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 135,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 30,000 |
| Mar 10, 2026 | 0.27 | 0.29 | 0.24 | 0.25 | 0.25 | -2.00% | 410,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 210,000 |
| Mar 6, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 3,690,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 355,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 105,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 300,000 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 1,140,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 295,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 395,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 150,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 50,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 100,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 10,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 1.29% | 20,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 260,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.83% | 35,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51% | 1,400,000 |
| Feb 4, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -5.22% | 430,000 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.79% | 340,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.48% | 5,000 |
| Jan 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 7,735,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -5.00% | 3,640,000 |
| 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 | - | - |