HC Group Inc. (HKG:2280)
Hong Kong · Delayed Price · Currency is HKD 0.2080
-0.0010 (-0.48%)
At close: Mar 13, 2026
HC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 203,500 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 1,009,500 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.98% | 115,000 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.49% | 87,000 |
| Mar 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 201,000 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 1,000 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.98% | 1,000 |
| Mar 4, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.70% | 1,234,000 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.96% | 2,745,000 |
| Mar 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 32,000 |
| Feb 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 35,500 |
| Feb 26, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | 2.40% | 929,500 |
| Feb 25, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -5.88% | 1,176,000 |
| Feb 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.27% | 655,000 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.46% | 1,000,000 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.61% | 389,000 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 4.07% | 143,000 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.31% | 133,500 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.57% | 13,000 |
| Feb 11, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -3.03% | 1,385,500 |
| Feb 10, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 10.00% | 1,268,500 |
| Feb 9, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 3.45% | 310,000 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.98% | 628,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.97% | - |
| Feb 3, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 911,500 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -5.07% | 786,500 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.36% | 7,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 4.27% | 862,500 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 378,000 |
| Jan 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.38% | 5,500 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 3.33% | 596,000 |
| Jan 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.87% | 26,500 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.28% | 252,000 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 500 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.76% | 218,500 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.36% | 413,000 |
| Jan 16, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 0.95% | 254,500 |
| Jan 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.11% | 941,000 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -1.35% | 400,500 |
| Jan 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.30% | 889,500 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.33% | 252,500 |
| Jan 9, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | - | 1,000,500 |
| Jan 8, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 4.52% | 113,000 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 538,000 |
| Jan 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.19% | 1,063,500 |
| Jan 2, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -9.05% | 685,000 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 189,000 |
| Dec 30, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.09% | 529,500 |