HPC Holdings Limited (HKG:1742)
Hong Kong · Delayed Price · Currency is HKD 0.1680
+0.0010 (0.60%)
May 7, 2026, 2:03 PM HKT
HPC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 2,770,000 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 55,000 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 990,000 |
| May 4, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.23% | 2,500,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.40% | 1,580,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.47% | 2,950,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 6,755,000 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 310,000 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.45% | 1,635,000 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.57% | 2,795,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.15% | 7,625,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.28% | 3,200,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 6,100,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -10.95% | 3,465,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.23% | 1,630,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.36% | 1,525,000 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -7.56% | 5,985,000 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 1.71% | 6,640,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.65% | 425,000 |
| Apr 9, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 18.10% | 5,720,000 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.45% | 2,355,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.14% | 6,250,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 1,930,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 600,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.55% | 3,305,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 135,000 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 115,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.94% | 1,535,000 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.67% | 3,075,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 1,490,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.67% | 1,180,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 195,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 440,000 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.75% | 3,585,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.80% | 725,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.07% | 955,000 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.98% | 195,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.84% | 2,350,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 3,510,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.49% | 2,160,000 |
| Mar 5, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.02% | 4,515,000 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.37% | 1,965,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -6.64% | 7,430,000 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.83% | 4,315,000 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 1,830,000 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.91% | 9,260,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 8,655,000 |
| Feb 24, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 5.26% | 3,055,000 |
| Feb 23, 2026 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -10.59% | 4,395,000 |