Home Control International Limited (HKG:1747)
Hong Kong · Delayed Price · Currency is HKD 3.800
+0.015 (0.40%)
Oct 26, 2026, 3:32 PM HKT
HKG:1747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.80 | 3.80 | 3.70 | 3.80 | 3.80 | 0.40% | 176,000 |
| Oct 23, 2026 | 3.80 | 3.80 | 3.71 | 3.79 | 3.79 | -2.95% | 16,000 |
| Oct 22, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | 106,000 |
| Oct 21, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.86% | 2,000 |
| Oct 20, 2026 | 4.05 | 4.05 | 3.85 | 3.85 | 3.85 | -1.53% | 14,000 |
| Oct 16, 2026 | 4.00 | 4.20 | 3.96 | 3.91 | 3.91 | 2.36% | 272,000 |
| Oct 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.69% | 2,000 |
| Oct 14, 2026 | 3.87 | 3.87 | 3.72 | 3.72 | 3.72 | -2.11% | 4,000 |
| Oct 13, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 2.01% | 10,000 |
| Oct 12, 2026 | 3.80 | 3.80 | 3.65 | 3.73 | 3.73 | -0.27% | 20,000 |
| Oct 9, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.13% | 2,000 |
| Oct 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | 2,000 |
| Oct 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 6, 2026 | 3.73 | 3.81 | 3.73 | 3.80 | 3.80 | - | 272,000 |
| Oct 5, 2026 | 3.77 | 3.80 | 3.77 | 3.80 | 3.80 | -1.55% | 460,000 |
| Oct 2, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | -1.03% | 258,000 |
| Sep 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.14% | - |
| Sep 29, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.88% | 14,000 |
| Sep 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | 2,000 |
| Sep 23, 2026 | 3.66 | 3.86 | 3.66 | 3.86 | 3.86 | -0.90% | 4,000 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.38% | - |
| Sep 18, 2026 | 3.61 | 3.95 | 3.61 | 3.91 | 3.91 | 8.61% | 30,000 |
| Sep 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | 2,000 |
| Sep 16, 2026 | 3.80 | 4.00 | 3.60 | 3.63 | 3.63 | -4.47% | 52,000 |
| Sep 15, 2026 | 3.63 | 3.80 | 3.62 | 3.80 | 3.80 | -3.55% | 12,000 |
| Sep 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 2,000 |
| Sep 11, 2026 | 3.60 | 3.94 | 3.60 | 3.94 | 3.94 | 9.44% | 30,000 |
| Sep 10, 2026 | 3.60 | 3.61 | 3.60 | 3.60 | 3.60 | -1.64% | 4,000 |
| Sep 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 2,000 |
| Sep 8, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 4,000 |
| Sep 4, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | 4,000 |
| Sep 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 2, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 14,000 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 31, 2026 | 3.56 | 3.80 | 3.56 | 3.80 | 3.80 | 4.11% | 28,000 |
| Aug 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Aug 27, 2026 | 3.56 | 3.65 | 3.55 | 3.65 | 3.65 | -0.27% | 38,000 |
| Aug 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 25, 2026 | 3.76 | 3.76 | 3.56 | 3.68 | 3.68 | -2.13% | 8,000 |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 6,000 |
| Aug 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 6,000 |
| Aug 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 2,000 |
| Aug 19, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | 2,000 |
| Aug 18, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 18,000 |
| Aug 17, 2026 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | 1.21% | 4,000 |
| Aug 14, 2026 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | -1.19% | 6,000 |