Home Control International Limited (HKG:1747)
Hong Kong · Delayed Price · Currency is HKD 3.780
-0.020 (-0.53%)
Jul 31, 2026, 3:33 PM HKT
HKG:1747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.51 | 3.78 | 3.50 | 3.78 | 3.78 | -0.53% | 22,000 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 10,000 |
| Jul 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4,000 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jul 24, 2026 | 3.60 | 3.60 | 3.60 | 3.80 | 3.80 | -1.55% | 22,000 |
| Jul 23, 2026 | 3.75 | 3.75 | 3.75 | 3.86 | 3.86 | 0.26% | 22,000 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | - | 8,000 |
| Jul 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Jul 20, 2026 | 3.68 | 3.85 | 3.68 | 3.85 | 3.85 | 1.32% | 21,663 |
| Jul 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 10,000 |
| Jul 16, 2026 | 3.86 | 3.87 | 3.79 | 3.85 | 3.85 | - | 388,000 |
| Jul 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 4,000 |
| Jul 14, 2026 | 3.80 | 3.85 | 3.80 | 3.80 | 3.80 | - | 12,000 |
| Jul 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 10,000 |
| Jul 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | 12,000 |
| Jul 9, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 6,000 |
| Jul 8, 2026 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.26% | 6,000 |
| Jul 7, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jul 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Jul 3, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -4.40% | 24,000 |
| Jul 2, 2026 | 4.12 | 4.12 | 4.12 | 4.09 | 4.09 | -0.73% | 14,000 |
| Jun 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Jun 26, 2026 | 3.99 | 4.16 | 3.93 | 4.14 | 4.14 | 4.02% | 116,000 |
| Jun 25, 2026 | 3.89 | 4.00 | 3.86 | 3.98 | 3.98 | -4.33% | 232,000 |
| Jun 24, 2026 | 4.30 | 4.40 | 3.87 | 4.16 | 4.16 | - | 326,000 |
| Jun 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.04% | 22,000 |
| Jun 22, 2026 | 4.17 | 4.21 | 4.17 | 4.21 | 4.16 | -2.09% | 166,000 |
| Jun 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | - | - |
| Jun 17, 2026 | 4.51 | 4.51 | 4.30 | 4.30 | 4.25 | -4.44% | 64,000 |
| Jun 16, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.44 | -1.32% | 144,000 |
| Jun 15, 2026 | 4.60 | 4.70 | 4.50 | 4.56 | 4.50 | 0.22% | 2,522,000 |
| Jun 12, 2026 | 4.15 | 4.55 | 4.15 | 4.55 | 4.49 | 9.64% | 130,000 |
| Jun 11, 2026 | 3.76 | 4.15 | 3.76 | 4.15 | 4.10 | 7.79% | 1,404,000 |
| Jun 10, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.80 | 1.58% | 324,000 |
| Jun 9, 2026 | 3.80 | 3.80 | 3.79 | 3.79 | 3.74 | 1.07% | 202,000 |
| Jun 8, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.70 | -1.32% | 16,000 |
| Jun 5, 2026 | 3.80 | 3.80 | 3.76 | 3.80 | 3.75 | 0.53% | 112,000 |
| Jun 4, 2026 | 3.70 | 3.83 | 3.70 | 3.78 | 3.73 | - | 242,000 |
| Jun 3, 2026 | 3.82 | 3.90 | 3.70 | 3.78 | 3.73 | -5.50% | 392,000 |
| Jun 2, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 3.95 | 0.25% | 34,000 |
| Jun 1, 2026 | 3.84 | 3.99 | 3.30 | 3.99 | 3.94 | 1.01% | 100,000 |
| May 29, 2026 | 3.94 | 3.94 | 3.94 | 3.95 | 3.90 | 0.25% | 4,000 |
| May 28, 2026 | 3.95 | 3.95 | 3.95 | 3.94 | 3.89 | -0.25% | 6,000 |
| May 27, 2026 | 4.00 | 4.16 | 3.94 | 3.95 | 3.90 | -0.25% | 354,000 |
| May 26, 2026 | 4.05 | 4.20 | 3.96 | 3.96 | 3.91 | -3.41% | 396,000 |
| May 22, 2026 | 4.05 | 4.10 | 4.01 | 4.10 | 4.05 | 2.24% | 170,000 |
| May 21, 2026 | 4.08 | 4.08 | 4.00 | 4.01 | 3.96 | -4.07% | 172,000 |
| May 20, 2026 | 4.18 | 4.18 | 4.06 | 4.18 | 4.13 | - | 124,000 |