HPC Holdings Limited (HKG:1742)
Hong Kong · Delayed Price · Currency is HKD 0.1760
-0.0020 (-1.12%)
Jun 18, 2026, 4:08 PM HKT
HPC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.12% | 585,000 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -6.32% | 2,080,000 |
| Jun 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 325,000 |
| Jun 15, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.57% | 80,000 |
| Jun 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 10.11% | 1,050,000 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.32% | 310,000 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 450,000 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.57% | 465,000 |
| Jun 8, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 5.91% | 885,000 |
| Jun 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 85,000 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 3.33% | 1,865,000 |
| Jun 3, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -4.26% | 840,000 |
| Jun 2, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 405,000 |
| Jun 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.00% | 345,000 |
| May 29, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.91% | 1,980,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 150,000 |
| May 27, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 170,000 |
| May 26, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 230,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 725,000 |
| May 21, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.41% | 455,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 140,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,375,000 |
| May 18, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.79% | 2,265,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.94% | 655,000 |
| May 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.21% | 4,350,000 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 1,090,000 |
| May 12, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.52% | 2,420,000 |
| May 11, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 13.02% | 5,195,000 |
| May 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 395,000 |
| 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 |