SGX:HCCD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	2.84	2.84	2.77	2.78	2.78	-0.71%	271,300
Jan 6, 2026	2.88	2.88	2.77	2.80	2.80	-1.41%	646,100
Jan 5, 2026	2.85	2.87	2.79	2.84	2.84	0.71%	354,900
Jan 2, 2026	2.79	2.85	2.77	2.82	2.82	1.81%	517,500
Dec 31, 2025	2.80	2.83	2.77	2.77	2.77	1.09%	124,700
Dec 30, 2025	2.80	2.80	2.67	2.74	2.74	-	443,700
Dec 29, 2025	2.82	2.82	2.74	2.74	2.74	-2.14%	269,400
Dec 26, 2025	2.72	2.80	2.72	2.80	2.80	3.32%	13,700
Dec 24, 2025	2.80	2.87	2.71	2.71	2.71	-3.56%	91,400
Dec 23, 2025	2.83	2.86	2.81	2.81	2.81	-0.71%	200,100
Dec 22, 2025	2.88	2.88	2.80	2.83	2.83	1.43%	93,700
Dec 19, 2025	2.74	2.79	2.70	2.79	2.79	2.20%	431,700
Dec 18, 2025	2.90	2.90	2.70	2.73	2.73	-3.53%	307,500
Dec 17, 2025	2.78	2.83	2.78	2.83	2.83	1.80%	104,400
Dec 16, 2025	2.84	2.86	2.78	2.78	2.78	-2.80%	284,600
Dec 15, 2025	2.85	2.89	2.83	2.86	2.86	-	369,000
Dec 12, 2025	2.84	2.87	2.82	2.86	2.86	1.42%	402,700
Dec 11, 2025	2.80	2.86	2.80	2.82	2.82	1.81%	182,500
Dec 10, 2025	2.74	2.80	2.74	2.77	2.77	0.36%	344,900
Dec 9, 2025	2.79	2.80	2.75	2.76	2.76	-1.08%	390,600
Dec 8, 2025	2.79	2.82	2.72	2.79	2.79	1.45%	400,600
Dec 5, 2025	2.67	2.75	2.67	2.75	2.75	3.77%	563,300
Dec 4, 2025	2.61	2.68	2.61	2.65	2.65	0.38%	654,500
Dec 3, 2025	2.68	2.69	2.62	2.64	2.64	-0.75%	476,900
Dec 2, 2025	2.69	2.69	2.64	2.66	2.66	-	214,700
Dec 1, 2025	2.64	2.68	2.63	2.66	2.66	1.53%	658,200
Nov 28, 2025	2.61	2.63	2.58	2.62	2.62	0.38%	370,500
Nov 27, 2025	2.61	2.63	2.60	2.61	2.61	-	324,100