HKC Corporation Limited (SHE:001399)
China · Delayed Price · Currency is CNY 20.03
-0.49 (-2.39%)
Oct 9, 2026, 3:04 PM CST
HKC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.30 | 22.30 | 19.40 | 20.03 | 20.03 | -2.39% | 25,022,111 |
| Oct 8, 2026 | 21.38 | 21.54 | 20.40 | 20.52 | 20.52 | -3.53% | 17,508,003 |
| Sep 30, 2026 | 22.30 | 22.30 | 21.25 | 21.27 | 21.27 | -3.32% | 19,337,708 |
| Sep 29, 2026 | 22.57 | 22.63 | 21.92 | 22.00 | 22.00 | -3.30% | 20,368,024 |
| Sep 28, 2026 | 23.30 | 23.69 | 22.30 | 22.75 | 22.75 | -1.00% | 27,607,199 |
| Sep 24, 2026 | 23.47 | 23.59 | 22.94 | 22.98 | 22.98 | -3.32% | 24,997,662 |
| Sep 23, 2026 | 23.63 | 23.97 | 23.38 | 23.77 | 23.77 | 1.06% | 32,217,553 |
| Sep 22, 2026 | 24.30 | 24.56 | 23.45 | 23.52 | 23.52 | -2.89% | 48,891,569 |
| Sep 21, 2026 | 23.88 | 24.99 | 23.45 | 24.22 | 24.22 | 4.53% | 94,418,655 |
| Sep 18, 2026 | 21.23 | 23.17 | 21.23 | 23.17 | 23.17 | 10.02% | 64,653,770 |
| Sep 17, 2026 | 21.41 | 21.63 | 20.92 | 21.06 | 21.06 | -1.54% | 18,886,364 |
| Sep 16, 2026 | 20.90 | 21.69 | 20.58 | 21.39 | 21.39 | 1.42% | 30,905,030 |
| Sep 15, 2026 | 20.03 | 22.17 | 20.03 | 21.09 | 21.09 | 4.10% | 50,164,739 |
| Sep 14, 2026 | 19.40 | 20.45 | 19.26 | 20.26 | 20.26 | 4.22% | 26,235,814 |
| Sep 11, 2026 | 19.97 | 19.97 | 19.06 | 19.44 | 19.44 | -3.71% | 23,428,364 |
| Sep 10, 2026 | 20.66 | 20.66 | 20.18 | 20.19 | 20.19 | -3.21% | 16,697,590 |
| Sep 9, 2026 | 21.35 | 21.40 | 20.56 | 20.86 | 20.86 | -2.25% | 27,641,235 |
| Sep 8, 2026 | 21.61 | 21.61 | 21.33 | 21.34 | 21.34 | -1.61% | 16,521,621 |
| Sep 7, 2026 | 21.65 | 21.78 | 21.42 | 21.69 | 21.69 | 0.32% | 13,518,109 |
| Sep 4, 2026 | 22.05 | 22.20 | 21.56 | 21.62 | 21.62 | -1.32% | 19,559,989 |
| Sep 3, 2026 | 22.08 | 22.27 | 21.82 | 21.91 | 21.91 | -0.09% | 14,499,502 |
| Sep 2, 2026 | 22.23 | 22.25 | 21.88 | 21.93 | 21.93 | -2.23% | 18,655,365 |
| Sep 1, 2026 | 22.61 | 22.66 | 22.36 | 22.43 | 22.43 | -0.75% | 13,955,161 |
| Aug 31, 2026 | 22.42 | 22.71 | 22.30 | 22.60 | 22.60 | -0.96% | 18,978,052 |
| Aug 28, 2026 | 23.19 | 23.35 | 22.81 | 22.82 | 22.82 | -2.44% | 24,790,872 |
| Aug 27, 2026 | 22.75 | 23.56 | 22.65 | 23.39 | 23.39 | 2.81% | 29,996,558 |
| Aug 26, 2026 | 22.67 | 22.99 | 22.48 | 22.75 | 22.75 | 0.66% | 18,742,349 |
| Aug 25, 2026 | 22.35 | 22.69 | 21.95 | 22.60 | 22.60 | 0.09% | 19,858,164 |
| Aug 24, 2026 | 23.00 | 23.00 | 22.25 | 22.58 | 22.58 | -2.17% | 26,509,879 |
| Aug 21, 2026 | 22.80 | 23.19 | 22.37 | 23.08 | 23.08 | 0.22% | 21,506,608 |
| Aug 20, 2026 | 23.50 | 23.66 | 22.90 | 23.03 | 23.03 | -1.29% | 34,042,590 |
| Aug 19, 2026 | 24.90 | 25.00 | 23.15 | 23.33 | 23.33 | -8.94% | 53,647,702 |
| Aug 18, 2026 | 25.17 | 26.26 | 25.17 | 25.62 | 25.62 | 1.95% | 63,069,862 |
| Aug 17, 2026 | 23.69 | 26.00 | 23.60 | 25.13 | 25.13 | 6.08% | 65,376,119 |
| Aug 14, 2026 | 23.73 | 24.15 | 23.30 | 23.69 | 23.69 | -0.80% | 33,370,731 |
| Aug 13, 2026 | 24.07 | 25.14 | 23.86 | 23.88 | 23.88 | -0.29% | 57,026,342 |
| Aug 12, 2026 | 23.85 | 24.15 | 23.70 | 23.95 | 23.95 | -0.42% | 28,496,274 |
| Aug 11, 2026 | 23.77 | 25.00 | 23.77 | 24.05 | 24.05 | 0.50% | 58,270,817 |
| Aug 10, 2026 | 24.00 | 24.19 | 23.30 | 23.93 | 23.93 | 0.72% | 31,723,792 |
| Aug 7, 2026 | 23.79 | 24.21 | 23.23 | 23.76 | 23.76 | -0.46% | 40,328,676 |
| Aug 6, 2026 | 23.52 | 24.25 | 23.52 | 23.87 | 23.87 | -0.58% | 39,992,729 |
| Aug 5, 2026 | 22.99 | 24.45 | 22.88 | 24.01 | 24.01 | 4.07% | 56,972,714 |
| Aug 4, 2026 | 22.66 | 23.20 | 22.59 | 23.07 | 23.07 | 2.53% | 36,322,295 |
| Aug 3, 2026 | 22.45 | 22.97 | 22.33 | 22.50 | 22.50 | -0.97% | 28,593,904 |
| Jul 31, 2026 | 23.00 | 23.74 | 22.72 | 22.72 | 22.72 | 3.09% | 51,863,789 |
| Jul 30, 2026 | 23.82 | 24.24 | 21.81 | 22.04 | 22.04 | -9.00% | 56,947,797 |
| Jul 29, 2026 | 24.52 | 24.77 | 23.39 | 24.22 | 24.22 | -2.10% | 38,311,025 |
| Jul 28, 2026 | 25.72 | 26.13 | 24.53 | 24.74 | 24.74 | -5.61% | 42,176,252 |
| Jul 27, 2026 | 24.88 | 26.21 | 23.99 | 26.21 | 26.21 | 4.42% | 49,988,749 |
| Jul 24, 2026 | 25.17 | 25.89 | 24.73 | 25.10 | 25.10 | -2.68% | 37,319,140 |