BHCC Holding Limited (HKG:1552)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0050 (1.85%)
Sep 7, 2026, 7:10 PM HKT
BHCC Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 85,000 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 10,000 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 115,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 85,000 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.36% | 60,000 |
| Aug 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | - |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 50,000 |
| Aug 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 100,000 |
| Aug 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 740,000 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 70,000 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 45,000 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | - |
| Jul 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 10,000 |
| Jul 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 40,000 |
| Jul 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 14, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 30,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| 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% | - |