BHCC Holding Limited (HKG:1552)
Hong Kong
· Delayed Price · Currency is HKD 0.255
+0.005 (2.00%)
Apr 30, 2026, 3:42 PM HKT
BHCC Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 105,000 |
| Apr 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 10,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 510,000 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | - | 65,000 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 15,000 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Apr 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 50,000 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65,000 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 125,000 |
| Mar 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.88% | 100,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 65,000 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 45,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 725,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 95,000 |
| Mar 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 150,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 980,000 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 135,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 30,000 |
| Mar 10, 2026 | 0.27 | 0.29 | 0.24 | 0.25 | 0.25 | -2.00% | 410,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 210,000 |
| Mar 6, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 3,690,000 |
| Mar 5, 2026 | 0.27 | 0.27 | 0.24 | 0.27 | 0.27 | 6.00% | 355,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 105,000 |
| Mar 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 300,000 |
| Feb 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 1,140,000 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 295,000 |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 24, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 395,000 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 150,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 50,000 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 100,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 10,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 1.29% | 20,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 260,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.83% | 35,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51% | 1,400,000 |
| Feb 4, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -5.22% | 430,000 |
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.79% | 340,000 |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.48% | 5,000 |
| Jan 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 7,735,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | -5.00% | 3,640,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 95,000 |
| Jan 27, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | - | 6,900,000 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 1,255,000 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 2,070,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 270,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Jan 14, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | 1.65% | 2,545,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 12, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -2.80% | 230,000 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.61% | 55,000 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 75,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 20,000 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Dec 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 110,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 145,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.56% | 20,000 |
| Dec 15, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 14.89% | 2,440,000 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,115,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 10, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 255,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.29% | 20,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -15.64% | 290,000 |
| Dec 5, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | 36.14% | 1,665,000 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | 155,000 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.33% | 175,000 |