HKC International Holdings Limited (HKG:0248)
Hong Kong
· Delayed Price · Currency is HKD 0.240
-0.025 (-9.43%)
Apr 29, 2026, 4:08 PM HKT
HKG:0248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.43% | 730,000 |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 60,000 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 22, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | - | 100,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 330,000 |
| Apr 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | 550,000 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -1.79% | 42,238 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 400,000 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.77% | 195,000 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 30,000 |
| Apr 2, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -8.62% | 530,000 |
| Apr 1, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 530,000 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 30, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | -1.72% | 350,000 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Mar 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 1,210,000 |
| Mar 24, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.28 | -1.75% | 54,000 |
| Mar 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 990,000 |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 30,000 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -6.90% | 3,536,723 |
| Mar 17, 2026 | 0.32 | 0.34 | 0.29 | 0.29 | 0.29 | -1.69% | 810,500 |
| Mar 16, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 5.36% | 365,000 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 40,000 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 115,800 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 140,000 |
| Mar 10, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 210,000 |
| Mar 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 50,000 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 5, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 216,000 |
| Mar 4, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | -4.41% | 823,406 |
| Mar 3, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 7.94% | 782,771 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 270,000 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 3.23% | 459,531 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 560,422 |
| Feb 25, 2026 | 0.32 | 0.39 | 0.31 | 0.33 | 0.33 | 4.84% | 3,513,179 |
| Feb 24, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 1.64% | 295,663 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | - |
| Feb 20, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 13, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Feb 12, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | - |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | - |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | - |
| Feb 5, 2026 | 0.30 | 0.30 | 0.30 | 0.32 | 0.30 | 6.42% | - |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 283,965 |
| Feb 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | - | 4,125 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 63,328 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 60,929 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | -2.63% | 50,000 |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 2.70% | 10,000 |
| Jan 27, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 2.78% | 746,031 |
| Jan 26, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.28 | 2.86% | 649,000 |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 166,278 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 68,500 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 111,682 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 301,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | - | - |
| Jan 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,000 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 34,500 |
| Jan 14, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.27 | -2.78% | 320,000 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.28 | - | 383,250 |
| Jan 12, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.28 | 2.86% | 575,000 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | - | 83,500 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -2.78% | 172,500 |
| Jan 7, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.28 | - | 988,719 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.28 | -2.70% | 1,049,150 |
| Jan 5, 2026 | 0.33 | 0.33 | 0.27 | 0.30 | 0.29 | -21.28% | 2,616,138 |
| Jan 2, 2026 | 0.36 | 0.36 | 0.36 | 0.38 | 0.36 | - | - |
| Dec 31, 2025 | 0.33 | 0.33 | 0.32 | 0.38 | 0.36 | - | 59,000 |
| Dec 30, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.36 | - | - |
| Dec 29, 2025 | 0.34 | 0.34 | 0.34 | 0.38 | 0.36 | - | 500 |
| Dec 24, 2025 | 0.36 | 0.36 | 0.36 | 0.38 | 0.36 | - | - |
| Dec 23, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.36 | 14.63% | 11,500 |
| Dec 22, 2025 | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | - | - |
| Dec 19, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.32 | 5.13% | 68,500 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.31 | 0.30 | - | - |
| Dec 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 1,781 |
| Dec 16, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.30 | -9.30% | 148,000 |
| Dec 15, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | - | - |
| Dec 12, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | - | - |
| Dec 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | - | 50,000 |
| Dec 10, 2025 | 0.34 | 0.34 | 0.31 | 0.34 | 0.33 | - | 11,000 |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.34 | 0.33 | - | - |
| Dec 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 2.38% | 500 |
| Dec 5, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.32 | - | - |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | - | 32,000 |
| Dec 3, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.32 | - | - |
| Dec 2, 2025 | 0.32 | 0.32 | 0.32 | 0.34 | 0.32 | - | - |
| Dec 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | - | 500 |
| Nov 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.32 | - | 500 |