XinKong International Capital Holdings Limited (HKG:0993)
Hong Kong
· Delayed Price · Currency is HKD 0.121
+0.002 (1.68%)
Mar 10, 2026, 11:18 AM HKT
HKG:0993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | - | - | 69,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.85% | 95,000 |
| Mar 6, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 9.09% | 310,500 |
| Mar 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.82% | 150,050 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 1,537,000 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 381,000 |
| Mar 2, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.76% | 180,000 |
| Feb 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 1,619,000 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.82% | 33,142 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 248,110 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 93,000 |
| Feb 23, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.92% | 623,000 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.43% | 51,080 |
| Feb 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.78% | 13,275 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.76% | 122,000 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,000 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 1.53% | 814,300 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 896,000 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 459,000 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.17% | 168,000 |
| Feb 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -7.35% | 330,500 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.73% | 287,400 |
| Feb 3, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 13.22% | 94,000 |
| Feb 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 266,000 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 513,000 |
| Jan 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.81% | 1,505,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,488,000 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 61,000 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 239,000 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.59% | 1,715,000 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.33% | 3,768,000 |
| Jan 21, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 11.11% | 3,957,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -6.90% | 13,814,550 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -13.43% | 3,760,000 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.14 | 0.13 | 0.13 | 7.20% | 469,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 934,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -11.27% | 6,370,750 |
| Jan 13, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -4.70% | 2,003,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.05% | 1,411,500 |
| Jan 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 455,510 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.86% | 181,000 |
| Jan 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 2,286 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 82,000 |
| Jan 5, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -0.67% | 57,125 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.19% | 65,100 |
| Dec 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.46% | 221,000 |
| Dec 30, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -4.20% | 948,500 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.38% | 826,000 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.13% | 482,481 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 690,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 326,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 31,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 133,000 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 71,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.81% | 44,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.78% | 201,975 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.97% | 181,517 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.87% | 139,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -7.19% | 582,350 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.47% | 113,000 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 9,000 |
| Dec 5, 2025 | 0.18 | 0.18 | 0.18 | 0.17 | 0.17 | - | 2,000 |
| Dec 4, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 71,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | - |
| Dec 1, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 3.64% | 34,520 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.43% | 53,000 |
| Nov 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.66% | 61,000 |
| Nov 26, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | 3.14% | 75,000 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -1.24% | 530,593 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.85% | 59,000 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 529,100 |
| Nov 20, 2025 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 7.50% | 1,632,000 |
| Nov 19, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -3.03% | 1,516,000 |
| Nov 18, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 0.61% | 138,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | 3.14% | 166,000 |
| Nov 14, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.64% | 682,000 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 391,321 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 451,000 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 37,000 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.56% | 431,000 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 144,000 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 1.69% | 4,266,356 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.78% | 543,000 |
| Nov 4, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -1.07% | 302,400 |
| Nov 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.47% | 5,000 |
| Oct 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.65% | 306,044 |
| Oct 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 156,000 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 67,000 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.07% | 580,000 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 587,000 |
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 124,000 |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 313,000 |
| Oct 21, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 0.54% | 294,000 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 365,975 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.16% | 248,050 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 30,000 |
| Oct 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.35% | 196,000 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -1.10% | 410,000 |
| Oct 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.72% | 847,000 |