HPC Holdings Limited (HKG:1742)
Hong Kong · Delayed Price · Currency is HKD 0.1330
+0.0010 (0.76%)
Jan 30, 2026, 10:29 AM HKT
HPC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 5,680,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 880,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 2,110,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 1,120,000 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 1,745,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.75% | 3,585,000 |
| Jan 21, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.77% | 3,335,000 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 3.10% | 8,715,000 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 925,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 6,185,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 215,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 205,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,800,000 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.07% | 1,125,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 1,120,000 |
| Jan 8, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -0.78% | 1,500,000 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.40% | 2,810,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 70,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 130,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 150,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 45,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 100,000 |
| Dec 24, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 10.91% | 640,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 200,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 205,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 50,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 35,000 |
| Dec 9, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -1.71% | 1,140,000 |
| Dec 8, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 2.63% | 1,320,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | 425,000 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 65,000 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 270,000 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 960,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.72% | 235,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -3.76% | 995,000 |
| Nov 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 465,000 |
| Nov 26, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 400,000 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 14.66% | 535,000 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 320,000 |
| Nov 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.55% | 3,340,000 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -0.93% | 3,660,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -10.08% | 3,440,000 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -26.54% | 11,275,000 |