XinKong International Capital Holdings Limited (HKG:0993)
Hong Kong
· Delayed Price · Currency is HKD 0.107
-0.001 (-0.93%)
Apr 29, 2026, 4:08 PM HKT
HKG:0993 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | -0.93% | 1,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.42% | 317,000 |
| Apr 27, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -5.04% | 309,000 |
| Apr 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 64,000 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.88% | 139,000 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 418,000 |
| Apr 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 142,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | 36,000 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,000 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 735,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 168,000 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.77% | 422,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 410,000 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 149,000 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | 2.70% | 1,000 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.11 | 0.11 | -5.13% | 2,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 11.43% | 662,000 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 884,000 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.17% | 699,000 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 30,000 |
| Mar 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 12.87% | 745,000 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -12.17% | 3,728,250 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.88% | 3,163,110 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 612,000 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.20% | 2,256,800 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.76% | 408,000 |
| Mar 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.60% | 431,000 |
| Mar 10, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.04% | 151,000 |
| 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 |