Home Control International Limited (HKG:1747)
Hong Kong · Delayed Price · Currency is HKD 4.310
-0.090 (-2.05%)
At close: Jan 23, 2026
HKG:1747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.39 | 4.45 | 4.22 | 4.31 | 4.31 | -2.05% | 272,000 |
| Jan 22, 2026 | 4.28 | 4.50 | 4.10 | 4.40 | 4.40 | 3.53% | 1,462,000 |
| Jan 21, 2026 | 4.47 | 4.47 | 4.12 | 4.25 | 4.25 | -4.92% | 754,000 |
| Jan 20, 2026 | 4.20 | 4.50 | 4.02 | 4.47 | 4.47 | 7.97% | 1,144,000 |
| Jan 19, 2026 | 4.15 | 4.15 | 4.06 | 4.14 | 4.14 | -1.90% | 738,000 |
| Jan 16, 2026 | 4.23 | 4.39 | 4.13 | 4.22 | 4.22 | -0.71% | 722,000 |
| Jan 15, 2026 | 4.40 | 4.40 | 4.20 | 4.25 | 4.25 | -2.30% | 712,000 |
| Jan 14, 2026 | 4.28 | 4.37 | 4.18 | 4.35 | 4.35 | 2.11% | 722,000 |
| Jan 13, 2026 | 4.18 | 4.50 | 4.05 | 4.26 | 4.26 | 2.90% | 846,000 |
| Jan 12, 2026 | 4.20 | 4.23 | 4.05 | 4.14 | 4.14 | -1.19% | 774,000 |
| Jan 9, 2026 | 4.21 | 4.38 | 4.12 | 4.19 | 4.19 | 1.70% | 724,000 |
| Jan 8, 2026 | 3.91 | 4.12 | 3.85 | 4.12 | 4.12 | 5.10% | 664,000 |
| Jan 7, 2026 | 4.27 | 4.27 | 3.90 | 3.92 | 3.92 | -5.77% | 1,156,000 |
| Jan 6, 2026 | 4.26 | 4.29 | 4.09 | 4.16 | 4.16 | 0.24% | 982,000 |
| Jan 5, 2026 | 4.20 | 4.38 | 3.93 | 4.15 | 4.15 | -5.47% | 1,126,000 |
| Jan 2, 2026 | 4.16 | 4.39 | 3.88 | 4.39 | 4.39 | 5.53% | 318,000 |
| Dec 31, 2025 | 4.04 | 4.44 | 3.90 | 4.16 | 4.16 | 2.97% | 380,000 |
| Dec 30, 2025 | 3.94 | 4.05 | 3.74 | 4.04 | 4.04 | 1.25% | 284,000 |
| Dec 29, 2025 | 4.08 | 4.15 | 3.91 | 3.99 | 3.99 | -2.44% | 218,000 |
| Dec 24, 2025 | 3.86 | 4.10 | 3.86 | 4.09 | 4.09 | 6.23% | 142,000 |
| Dec 23, 2025 | 3.96 | 3.96 | 3.85 | 3.85 | 3.85 | -1.79% | 204,000 |
| Dec 22, 2025 | 3.93 | 3.96 | 3.92 | 3.92 | 3.92 | -1.75% | 102,000 |
| Dec 19, 2025 | 4.01 | 4.13 | 3.92 | 3.99 | 3.99 | -0.50% | 944,000 |
| Dec 18, 2025 | 4.01 | 4.10 | 3.98 | 4.01 | 4.01 | 2.30% | 236,000 |
| Dec 17, 2025 | 3.98 | 3.99 | 3.90 | 3.92 | 3.92 | -2.00% | 192,000 |
| Dec 16, 2025 | 3.99 | 4.05 | 3.92 | 4.00 | 4.00 | -0.25% | 158,000 |
| Dec 15, 2025 | 3.96 | 4.06 | 3.94 | 4.01 | 4.01 | -0.74% | 58,000 |
| Dec 12, 2025 | 4.40 | 4.41 | 3.93 | 4.04 | 4.04 | -8.18% | 814,000 |
| Dec 11, 2025 | 4.43 | 4.43 | 4.15 | 4.40 | 4.40 | 0.92% | 442,000 |
| Dec 10, 2025 | 4.40 | 4.47 | 4.35 | 4.36 | 4.36 | -3.11% | 1,508,000 |
| Dec 9, 2025 | 4.55 | 4.60 | 4.50 | 4.50 | 4.50 | - | 152,000 |
| Dec 8, 2025 | 4.50 | 4.60 | 4.41 | 4.50 | 4.50 | - | 210,000 |
| Dec 5, 2025 | 4.60 | 4.62 | 4.45 | 4.50 | 4.50 | -3.43% | 308,000 |
| Dec 4, 2025 | 4.74 | 4.75 | 4.45 | 4.66 | 4.66 | 1.53% | 300,000 |
| Dec 3, 2025 | 4.70 | 4.80 | 4.50 | 4.59 | 4.59 | -4.38% | 1,612,000 |
| Dec 2, 2025 | 5.10 | 5.10 | 4.70 | 4.80 | 4.80 | -3.81% | 742,000 |
| Dec 1, 2025 | 5.17 | 5.17 | 4.73 | 4.99 | 4.99 | -0.20% | 434,000 |
| Nov 28, 2025 | 5.13 | 5.19 | 4.89 | 5.00 | 5.00 | -1.96% | 616,000 |
| Nov 27, 2025 | 4.80 | 5.14 | 4.74 | 5.10 | 5.10 | 8.51% | 1,092,000 |
| Nov 26, 2025 | 4.05 | 4.80 | 4.05 | 4.70 | 4.70 | 17.50% | 2,390,000 |
| Nov 25, 2025 | 5.80 | 5.81 | 3.84 | 4.00 | 4.00 | -32.77% | 8,004,167 |
| Nov 24, 2025 | 5.95 | 6.02 | 5.05 | 5.95 | 5.95 | 0.85% | 1,683,634 |
| Nov 21, 2025 | 5.65 | 5.90 | 5.56 | 5.90 | 5.90 | 3.15% | 720,000 |
| Nov 20, 2025 | 5.99 | 5.99 | 5.12 | 5.72 | 5.72 | 9.37% | 1,212,000 |
| Nov 19, 2025 | 5.29 | 5.30 | 4.92 | 5.23 | 5.23 | 3.56% | 382,000 |
| Nov 18, 2025 | 4.69 | 5.05 | 4.63 | 5.05 | 5.05 | 7.68% | 454,000 |
| Nov 17, 2025 | 4.67 | 4.70 | 4.50 | 4.69 | 4.69 | -0.42% | 300,000 |
| Nov 14, 2025 | 4.76 | 4.82 | 4.58 | 4.71 | 4.71 | - | 992,000 |
| Nov 13, 2025 | 4.69 | 4.74 | 4.63 | 4.71 | 4.71 | -0.84% | 654,000 |
| Nov 12, 2025 | 4.51 | 4.82 | 4.40 | 4.75 | 4.75 | 5.32% | 952,000 |