Skip to main content
HPC Holdings Limited (HKG:1742)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.235
-0.002 (-0.84%)
At close: Mar 10, 2026

HPC Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.240.240.240.24--0.84%240,000
Mar 9, 20260.240.240.220.240.24-3,510,000
Mar 6, 20260.230.240.230.240.243.49%2,160,000
Mar 5, 20260.220.240.220.230.236.02%4,515,000
Mar 4, 20260.210.230.210.220.222.37%1,965,000
Mar 3, 20260.240.240.210.210.21-6.64%7,430,000
Mar 2, 20260.230.240.220.230.23-3.83%4,315,000
Feb 27, 20260.240.240.230.240.24-1.67%1,830,000
Feb 26, 20260.240.250.230.240.243.91%9,260,000
Feb 25, 20260.240.240.220.230.23-4.17%8,655,000
Feb 24, 20260.220.250.220.240.245.26%3,055,000
Feb 23, 20260.250.270.230.230.23-10.59%4,395,000
Feb 20, 20260.260.260.250.260.26-1,680,000
Feb 16, 20260.230.260.230.260.268.51%8,295,000
Feb 13, 20260.220.240.210.240.246.82%5,765,000
Feb 12, 20260.190.250.190.220.2217.02%14,185,000
Feb 11, 20260.180.190.180.190.193.30%7,390,000
Feb 10, 20260.170.190.170.180.185.81%5,535,000
Feb 9, 20260.160.180.160.170.178.86%6,465,000
Feb 6, 20260.160.160.160.160.16-760,000
Feb 5, 20260.150.160.150.160.163.27%810,000
Feb 4, 20260.140.160.140.150.154.79%675,000
Feb 3, 20260.140.160.140.150.155.04%3,540,000
Feb 2, 20260.140.140.140.140.142.96%4,125,000
Jan 30, 20260.130.140.130.140.142.27%1,130,000
Jan 29, 20260.130.130.130.130.131.54%5,680,000
Jan 28, 20260.130.130.130.130.13-2.26%880,000
Jan 27, 20260.130.130.130.130.13-0.75%2,110,000
Jan 26, 20260.140.140.130.130.13-1.47%1,120,000
Jan 23, 20260.140.140.130.140.143.82%1,745,000
Jan 22, 20260.140.140.130.130.13-7.75%3,585,000
Jan 21, 20260.130.150.130.140.146.77%3,335,000
Jan 20, 20260.140.150.130.130.133.10%8,715,000
Jan 19, 20260.140.140.130.130.13-925,000
Jan 16, 20260.130.130.130.130.13-0.77%6,185,000
Jan 15, 20260.120.130.120.130.13-215,000
Jan 14, 20260.130.130.130.130.131.56%205,000
Jan 13, 20260.130.130.120.130.13-1,800,000
Jan 12, 20260.120.130.120.130.134.07%1,125,000
Jan 9, 20260.130.130.120.120.12-3.91%1,120,000
Jan 8, 20260.130.150.120.130.13-0.78%1,500,000
Jan 7, 20260.120.130.120.130.138.40%2,810,000
Jan 6, 20260.120.120.120.120.12-0.83%70,000
Jan 5, 20260.120.120.120.120.12-3.23%130,000
Jan 2, 20260.120.120.120.120.12--
Dec 31, 20250.120.130.120.120.124.20%150,000
Dec 30, 20250.120.120.120.120.12-0.83%45,000
Dec 29, 20250.120.120.120.120.12-1.64%100,000
Dec 24, 20250.110.130.110.120.1210.91%640,000
Dec 23, 20250.110.110.110.110.11--
Dec 22, 20250.110.110.110.110.11-25,000
Dec 19, 20250.110.110.110.110.11-95,000
Dec 18, 20250.110.110.110.110.11-3.51%200,000
Dec 17, 20250.110.110.110.110.11-0.87%-
Dec 16, 20250.120.120.120.120.12--
Dec 15, 20250.120.120.120.120.12--
Dec 12, 20250.110.120.110.120.12-205,000
Dec 11, 20250.120.120.110.120.12-2.54%50,000
Dec 10, 20250.120.120.120.120.122.61%35,000
Dec 9, 20250.110.130.110.120.12-1.71%1,140,000
Dec 8, 20250.110.120.100.120.122.63%1,320,000
Dec 5, 20250.110.110.110.110.11-1.72%425,000
Dec 4, 20250.110.120.110.120.12-0.85%65,000
Dec 3, 20250.110.120.110.120.123.54%270,000
Dec 2, 20250.110.120.110.110.11-960,000
Dec 1, 20250.130.130.110.110.11-11.72%235,000
Nov 28, 20250.140.140.110.130.13-3.76%995,000
Nov 27, 20250.130.140.130.130.13-465,000
Nov 26, 20250.130.140.130.130.13-400,000
Nov 25, 20250.120.130.120.130.1314.66%535,000
Nov 24, 20250.110.120.110.120.121.75%320,000
Nov 21, 20250.110.120.110.110.117.55%3,340,000
Nov 20, 20250.110.110.090.110.11-0.93%3,660,000
Nov 19, 20250.120.120.100.110.11-10.08%3,440,000
Nov 18, 20250.160.160.120.120.12-26.54%11,275,000
Nov 17, 20250.170.170.160.160.16-2.99%585,000
Nov 14, 20250.160.170.160.170.17-0.60%905,000
Nov 13, 20250.180.180.170.170.17-4.00%1,855,000
Nov 12, 20250.180.180.170.180.18-3.31%965,000
Nov 11, 20250.170.180.170.180.183.43%1,510,000
Nov 10, 20250.180.180.170.180.18-2.78%940,000
Nov 7, 20250.150.200.150.180.1816.88%12,740,000
Nov 6, 20250.150.150.150.150.150.65%1,115,000
Nov 5, 20250.150.150.150.150.15-2,795,000
Nov 4, 20250.140.150.140.150.152.00%1,465,000
Nov 3, 20250.150.150.150.150.15-0.66%1,560,000
Oct 31, 20250.140.150.140.150.150.67%1,310,000
Oct 30, 20250.150.150.150.150.15-200,000
Oct 28, 20250.150.150.150.150.15-1,710,000
Oct 27, 20250.130.150.130.150.153.45%2,585,000
Oct 24, 20250.140.150.130.150.15-1.36%2,105,000
Oct 23, 20250.150.160.140.150.15-5.16%3,180,000
Oct 22, 20250.140.160.140.160.1622.05%5,410,000
Oct 21, 20250.140.140.120.130.13-2.31%400,000
Oct 20, 20250.110.140.110.130.1321.50%3,530,000
Oct 17, 20250.110.110.100.110.113.88%515,000
Oct 16, 20250.100.110.100.100.10-7.21%1,210,000
Oct 15, 20250.110.120.100.110.11-3.48%1,580,000
Oct 14, 20250.100.120.100.120.1226.37%11,190,000
Oct 13, 20250.090.090.090.090.093.41%225,000