BHCC Holding Limited (HKG:1552)
Hong Kong · Delayed Price · Currency is HKD 0.2650
0.00 (0.00%)
Jul 8, 2026, 2:25 PM HKT
BHCC Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 10,000 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 40,000 |
| Jul 3, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 590,000 |
| Jul 2, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 10.00% | 3,260,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Jun 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 505,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 10,000 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 155,000 |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 240,000 |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 95,000 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 220,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 4, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 60,000 |
| Jun 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 205,000 |
| May 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 26, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 55,000 |
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.26 | 2.00% | 505,000 |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 690,000 |
| May 18, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.81% | 100,000 |
| May 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 120,000 |
| May 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.51% | 570,000 |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 150,000 |
| May 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.71% | 15,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 55,000 |
| May 7, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 7.88% | 825,000 |
| May 6, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 165,000 |
| May 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 105,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |