Skip to main content
logo
HKC Corporation Limited (SHE:001399)
China flag China · Delayed Price · Currency is CNY
21.39
+0.30 (1.42%)
Sep 16, 2026, 3:04 PM CST

HKC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202620.9021.6920.5821.3921.391.42%30,905,030
Sep 15, 202620.0322.1720.0321.0921.094.10%50,164,739
Sep 14, 202619.4020.4519.2620.2620.264.22%26,235,814
Sep 11, 202619.9719.9719.0619.4419.44-3.71%23,428,364
Sep 10, 202620.6620.6620.1820.1920.19-3.21%16,697,590
Sep 9, 202621.3521.4020.5620.8620.86-2.25%27,641,235
Sep 8, 202621.6121.6121.3321.3421.34-1.61%16,521,621
Sep 7, 202621.6521.7821.4221.6921.690.32%13,518,109
Sep 4, 202622.0522.2021.5621.6221.62-1.32%19,559,989
Sep 3, 202622.0822.2721.8221.9121.91-0.09%14,499,502
Sep 2, 202622.2322.2521.8821.9321.93-2.23%18,655,365
Sep 1, 202622.6122.6622.3622.4322.43-0.75%13,955,161
Aug 31, 202622.4222.7122.3022.6022.60-0.96%18,978,052
Aug 28, 202623.1923.3522.8122.8222.82-2.44%24,790,872
Aug 27, 202622.7523.5622.6523.3923.392.81%29,996,558
Aug 26, 202622.6722.9922.4822.7522.750.66%18,742,349
Aug 25, 202622.3522.6921.9522.6022.600.09%19,858,164
Aug 24, 202623.0023.0022.2522.5822.58-2.17%26,509,879
Aug 21, 202622.8023.1922.3723.0823.080.22%21,506,608
Aug 20, 202623.5023.6622.9023.0323.03-1.29%34,042,590
Aug 19, 202624.9025.0023.1523.3323.33-8.94%53,647,702
Aug 18, 202625.1726.2625.1725.6225.621.95%63,069,862
Aug 17, 202623.6926.0023.6025.1325.136.08%65,376,119
Aug 14, 202623.7324.1523.3023.6923.69-0.80%33,370,731
Aug 13, 202624.0725.1423.8623.8823.88-0.29%57,026,342
Aug 12, 202623.8524.1523.7023.9523.95-0.42%28,496,274
Aug 11, 202623.7725.0023.7724.0524.050.50%58,270,817
Aug 10, 202624.0024.1923.3023.9323.930.72%31,723,792
Aug 7, 202623.7924.2123.2323.7623.76-0.46%40,328,676
Aug 6, 202623.5224.2523.5223.8723.87-0.58%39,992,729
Aug 5, 202622.9924.4522.8824.0124.014.07%56,972,714
Aug 4, 202622.6623.2022.5923.0723.072.53%36,322,295
Aug 3, 202622.4522.9722.3322.5022.50-0.97%28,593,904
Jul 31, 202623.0023.7422.7222.7222.723.09%51,863,789
Jul 30, 202623.8224.2421.8122.0422.04-9.00%56,947,797
Jul 29, 202624.5224.7723.3924.2224.22-2.10%38,311,025
Jul 28, 202625.7226.1324.5324.7424.74-5.61%42,176,252
Jul 27, 202624.8826.2123.9926.2126.214.42%49,988,749
Jul 24, 202625.1725.8924.7325.1025.10-2.68%37,319,140
Jul 23, 202625.7126.5025.3125.7925.79-1.26%47,586,615
Jul 22, 202626.8127.9625.6026.1226.12-6.28%86,671,157
Jul 21, 202624.6527.8722.8127.8727.879.98%120,111,339
Jul 20, 202624.8025.8624.2225.3425.347.78%88,901,253
Jul 17, 202625.9426.0923.2523.5123.51-8.88%61,905,699
Jul 16, 202626.1327.0625.3525.8025.80-4.69%66,510,794
Jul 15, 202629.7730.0527.0027.0727.07-9.77%102,845,193
Jul 14, 202632.5032.5030.0030.0030.00-9.99%76,006,403
Jul 13, 202635.4936.8333.3333.3333.33-9.99%68,893,485
Jul 10, 202639.0140.9637.0037.0337.03-3.97%117,846,933
Jul 9, 202636.6638.6534.9338.5638.568.53%111,083,488