Home Control International Limited (HKG:1747)
Hong Kong · Delayed Price · Currency is HKD 3.990
+0.040 (1.01%)
Jun 1, 2026, 3:58 PM HKT
HKG:1747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.84 | 3.99 | 3.30 | 3.99 | 3.99 | 1.01% | 100,000 |
| May 29, 2026 | 3.94 | 3.94 | 3.94 | 3.95 | 3.95 | 0.25% | 4,000 |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.94 | 3.94 | -0.25% | 6,000 |
| May 27, 2026 | 4.00 | 4.16 | 3.94 | 3.95 | 3.95 | -0.25% | 354,000 |
| May 26, 2026 | 4.05 | 4.20 | 3.96 | 3.96 | 3.96 | -3.41% | 396,000 |
| May 22, 2026 | 4.05 | 4.10 | 4.01 | 4.10 | 4.10 | 2.24% | 170,000 |
| May 21, 2026 | 4.08 | 4.08 | 4.00 | 4.01 | 4.01 | -4.07% | 172,000 |
| May 20, 2026 | 4.18 | 4.18 | 4.06 | 4.18 | 4.18 | - | 124,000 |
| May 19, 2026 | 4.25 | 4.25 | 4.15 | 4.18 | 4.18 | -2.34% | 116,000 |
| May 18, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | -1.83% | 14,000 |
| May 15, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 14,000 |
| May 14, 2026 | 4.46 | 4.46 | 4.32 | 4.34 | 4.34 | -3.56% | 272,000 |
| May 13, 2026 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | - | 104,000 |
| May 12, 2026 | 4.43 | 4.50 | 4.37 | 4.50 | 4.50 | - | 42,000 |
| May 11, 2026 | 4.50 | 4.50 | 4.39 | 4.50 | 4.50 | 0.45% | 138,000 |
| May 8, 2026 | 4.48 | 4.48 | 4.39 | 4.48 | 4.48 | -0.22% | 4,000 |
| May 7, 2026 | 4.50 | 4.50 | 4.40 | 4.49 | 4.49 | -3.44% | 36,000 |
| May 6, 2026 | 4.72 | 4.72 | 4.44 | 4.65 | 4.65 | 0.87% | 242,000 |
| May 5, 2026 | 4.45 | 4.61 | 4.45 | 4.61 | 4.61 | 1.32% | 56,000 |
| May 4, 2026 | 4.53 | 4.55 | 4.46 | 4.55 | 4.55 | -1.94% | 52,000 |
| Apr 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Apr 29, 2026 | 4.56 | 4.72 | 4.45 | 4.72 | 4.72 | 3.51% | 54,000 |
| Apr 28, 2026 | 4.79 | 4.79 | 4.55 | 4.56 | 4.56 | -4.80% | 188,000 |
| Apr 27, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.81% | 2,000 |
| Apr 24, 2026 | 4.90 | 4.90 | 4.39 | 4.57 | 4.57 | 0.66% | 64,000 |
| Apr 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Apr 22, 2026 | 4.57 | 4.57 | 4.43 | 4.54 | 4.54 | -0.44% | 142,000 |
| Apr 21, 2026 | 4.38 | 4.56 | 4.35 | 4.56 | 4.56 | 3.40% | 92,000 |
| Apr 20, 2026 | 4.67 | 4.67 | 4.37 | 4.41 | 4.41 | -5.57% | 224,000 |
| Apr 17, 2026 | 4.53 | 4.67 | 4.43 | 4.67 | 4.67 | 3.09% | 82,000 |
| Apr 16, 2026 | 4.35 | 4.53 | 4.35 | 4.53 | 4.53 | -1.52% | 16,000 |
| Apr 15, 2026 | 4.60 | 4.67 | 4.50 | 4.60 | 4.60 | - | 224,000 |
| Apr 14, 2026 | 4.30 | 4.61 | 4.30 | 4.60 | 4.60 | 6.98% | 546,000 |
| Apr 13, 2026 | 4.25 | 4.43 | 4.08 | 4.30 | 4.30 | -2.49% | 272,000 |
| Apr 10, 2026 | 4.40 | 4.49 | 4.31 | 4.41 | 4.41 | -0.68% | 46,000 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.44 | 4.44 | 4.44 | -1.11% | 30,000 |
| Apr 8, 2026 | 4.75 | 4.90 | 4.42 | 4.49 | 4.49 | - | 296,000 |
| Apr 2, 2026 | 4.77 | 4.77 | 4.20 | 4.49 | 4.49 | -6.65% | 1,326,000 |
| Apr 1, 2026 | 4.90 | 4.90 | 4.61 | 4.81 | 4.81 | 0.21% | 1,368,000 |
| Mar 31, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.78% | 96,000 |
| Mar 30, 2026 | 4.95 | 4.95 | 4.57 | 4.67 | 4.67 | -5.66% | 1,016,000 |
| Mar 27, 2026 | 4.91 | 4.96 | 4.83 | 4.95 | 4.95 | 0.81% | 332,000 |
| Mar 26, 2026 | 4.89 | 5.00 | 4.85 | 4.91 | 4.91 | 1.03% | 532,000 |
| Mar 25, 2026 | 4.80 | 4.86 | 4.70 | 4.86 | 4.86 | 2.10% | 448,000 |
| Mar 24, 2026 | 4.68 | 4.78 | 4.68 | 4.76 | 4.76 | 3.48% | 380,000 |
| Mar 23, 2026 | 4.50 | 4.80 | 4.50 | 4.60 | 4.60 | 2.68% | 666,000 |
| Mar 20, 2026 | 4.48 | 4.48 | 4.38 | 4.48 | 4.48 | 1.36% | 6,000 |
| Mar 19, 2026 | 4.39 | 4.42 | 4.38 | 4.42 | 4.42 | -0.45% | 24,000 |
| Mar 18, 2026 | 4.47 | 4.48 | 4.38 | 4.44 | 4.44 | -0.67% | 40,000 |
| Mar 17, 2026 | 4.55 | 4.55 | 4.40 | 4.47 | 4.47 | -1.97% | 222,000 |