SGX:HCCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	3.47	3.70	3.47	3.67	3.67	4.86%	294,300
Mar 19, 2026	3.53	3.61	3.49	3.50	3.50	-0.57%	391,900
Mar 18, 2026	3.50	3.59	3.48	3.52	3.52	0.28%	190,000
Mar 17, 2026	3.64	3.71	3.50	3.51	3.51	-3.57%	426,000
Mar 16, 2026	3.39	3.64	3.39	3.64	3.64	7.37%	510,600
Mar 13, 2026	3.29	3.39	3.25	3.39	3.39	3.04%	656,900
Mar 12, 2026	3.26	3.33	3.25	3.29	3.29	2.81%	271,100
Mar 11, 2026	2.99	3.27	2.99	3.20	3.20	7.38%	429,800
Mar 10, 2026	2.80	2.99	2.80	2.98	2.98	8.36%	356,800
Mar 9, 2026	2.69	2.75	2.65	2.75	2.75	-0.36%	156,200
Mar 6, 2026	2.71	2.76	2.70	2.76	2.76	1.85%	119,000
Mar 5, 2026	2.67	2.73	2.67	2.71	2.71	4.63%	136,900
Mar 4, 2026	2.65	2.65	2.57	2.59	2.59	-2.26%	407,700
Mar 3, 2026	2.66	2.69	2.64	2.65	2.65	1.15%	479,400
Mar 2, 2026	2.62	2.68	2.38	2.62	2.62	-1.87%	206,900
Feb 27, 2026	2.69	2.73	2.63	2.67	2.67	-0.74%	209,100
Feb 26, 2026	2.87	2.87	2.68	2.69	2.69	-6.27%	256,600
Feb 25, 2026	2.85	2.91	2.83	2.87	2.87	0.70%	353,100
Feb 24, 2026	2.92	2.94	2.81	2.85	2.85	-2.06%	319,600
Feb 23, 2026	2.89	2.91	2.87	2.91	2.91	1.39%	186,100
Feb 20, 2026	2.88	2.89	2.83	2.87	2.87	1.06%	88,500
Feb 19, 2026	2.90	2.90	2.84	2.84	2.84	-0.35%	94,300
Feb 16, 2026	2.79	2.88	2.79	2.85	2.85	2.52%	91,500
Feb 13, 2026	2.80	2.84	2.78	2.78	2.78	-2.11%	125,300
Feb 12, 2026	2.72	2.85	2.72	2.84	2.84	4.41%	213,100
Feb 11, 2026	2.77	2.77	2.72	2.72	2.72	-1.45%	136,400
Feb 10, 2026	2.79	2.80	2.74	2.76	2.76	-0.36%	345,600
Feb 9, 2026	2.76	2.79	2.70	2.77	2.77	1.84%	206,200
Feb 6, 2026	2.70	2.76	2.65	2.72	2.72	2.26%	172,800
Feb 5, 2026	2.74	2.74	2.63	2.66	2.66	-1.48%	377,600
Feb 4, 2026	2.60	2.77	2.60	2.70	2.70	4.25%	220,200
Feb 3, 2026	2.64	2.64	2.57	2.59	2.59	-1.52%	161,900
Feb 2, 2026	2.69	2.71	2.62	2.63	2.63	-0.38%	86,600
Jan 30, 2026	2.50	2.70	2.50	2.64	2.64	2.33%	308,000
Jan 29, 2026	2.63	2.63	2.55	2.58	2.58	0.78%	422,000
Jan 28, 2026	2.54	2.57	2.47	2.56	2.56	0.79%	249,100
Jan 27, 2026	2.51	2.56	2.49	2.54	2.54	0.79%	403,000
Jan 26, 2026	2.55	2.59	2.51	2.52	2.52	-2.33%	263,800
Jan 23, 2026	2.64	2.64	2.55	2.58	2.58	-0.39%	283,700
Jan 22, 2026	2.69	2.69	2.53	2.59	2.59	-3.36%	524,800
Jan 21, 2026	2.67	2.68	2.64	2.68	2.68	1.90%	269,800
Jan 20, 2026	2.63	2.66	2.62	2.63	2.63	-	178,000
Jan 19, 2026	2.70	2.70	2.63	2.63	2.63	-0.75%	212,300
Jan 16, 2026	2.70	2.71	2.65	2.65	2.65	-0.75%	161,700
Jan 15, 2026	2.69	2.71	2.67	2.67	2.67	0.38%	151,400
Jan 14, 2026	2.71	2.71	2.66	2.66	2.66	-1.12%	482,400
Jan 13, 2026	2.65	2.72	2.65	2.69	2.69	0.75%	326,700
Jan 12, 2026	2.75	2.76	2.61	2.67	2.67	-2.91%	343,200
Jan 9, 2026	2.83	2.83	2.72	2.75	2.75	-1.08%	464,700
Jan 8, 2026	2.77	2.79	2.73	2.78	2.78	-	212,500