Hongkong Chinese Limited (HKG:0655)
Hong Kong
· Delayed Price · Currency is HKD 0.320
-0.015 (-4.48%)
Apr 30, 2026, 11:03 AM HKT
Hongkong Chinese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 4.69% | 3,848,115 |
| Apr 28, 2026 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | 1.59% | 12,533,693 |
| Apr 27, 2026 | 0.25 | 0.34 | 0.25 | 0.32 | 0.32 | 27.53% | 14,569,345 |
| Apr 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,710 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 128,000 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 223,570 |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 135,154 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 156,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.65% | 282,000 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 343,577 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 208,423 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 1,003,288 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 111,269 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 803,500 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 70,000 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.66% | 320,200 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.60% | 1,656,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 196,000 |
| Mar 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 633,040 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 314,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 166,000 |
| Mar 25, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 122,000 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 76,000 |
| Mar 23, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,004,000 |
| Mar 20, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 52,000 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 182,959 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 794,000 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 402,000 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 138,000 |
| Mar 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 134,000 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 134,000 |
| Mar 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 11,288 |
| Mar 10, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 66,400 |
| Mar 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 344,000 |
| Mar 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 85,057 |
| Mar 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 147,426 |
| Mar 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 324,000 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 356,700 |
| Mar 2, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 73,713 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 36,000 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 344,200 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 179,712 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 342,000 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 13,173 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 302,000 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 991,692 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 360,000 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 76,585 |
| Feb 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 144,839 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 473,920 |
| Feb 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 34,634 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 532,346 |
| Feb 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 50,278 |
| Feb 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 68,000 |
| Feb 2, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 414,000 |
| Jan 30, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,394,260 |
| Jan 29, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 322,000 |
| Jan 28, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 382,058 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 413,808 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 320,346 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 509,557 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 419,360 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 1,104,461 |
| Jan 20, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 1,016,068 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 594,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 344,000 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 328,000 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 196,000 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 950,400 |
| Jan 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 612,000 |
| Jan 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 690,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 330,760 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 422,000 |
| Jan 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 237,615 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 445,866 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 154,977 |
| Dec 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 208,000 |
| Dec 30, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 539,704 |
| Dec 29, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 124,000 |
| Dec 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,578 |
| Dec 23, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 210,600 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 76,400 |
| Dec 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 64,840 |
| Dec 17, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 966,000 |
| Dec 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 544,000 |
| Dec 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 88,000 |
| Dec 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 108,000 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 84,000 |
| Dec 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 12,000 |
| Dec 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 24,609 |
| Dec 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,141,692 |
| Dec 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 120,000 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 100,000 |
| Dec 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 514,000 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,840 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 106,230 |