HPC Holdings Limited (HKG:1742)
Hong Kong
· Delayed Price · Currency is HKD 0.160
-0.007 (-4.19%)
Apr 30, 2026, 11:43 AM HKT
HPC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.47% | 2,950,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.76% | 6,755,000 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 310,000 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.45% | 1,635,000 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.57% | 2,795,000 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.15% | 7,625,000 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.28% | 3,200,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 6,100,000 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -10.95% | 3,465,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.23% | 1,630,000 |
| Apr 15, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -1.36% | 1,525,000 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -7.56% | 5,985,000 |
| Apr 13, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 1.71% | 6,640,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.65% | 425,000 |
| Apr 9, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 18.10% | 5,720,000 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.45% | 2,355,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 9.14% | 6,250,000 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 1,930,000 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 600,000 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.55% | 3,305,000 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 135,000 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 115,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.94% | 1,535,000 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.67% | 3,075,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 1,490,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.67% | 1,180,000 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 195,000 |
| Mar 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.86% | 440,000 |
| Mar 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.75% | 3,585,000 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.80% | 725,000 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.07% | 955,000 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.98% | 195,000 |
| Mar 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.84% | 2,350,000 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 3,510,000 |
| Mar 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.49% | 2,160,000 |
| Mar 5, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.02% | 4,515,000 |
| Mar 4, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.37% | 1,965,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -6.64% | 7,430,000 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.83% | 4,315,000 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.67% | 1,830,000 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.91% | 9,260,000 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 8,655,000 |
| Feb 24, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | 5.26% | 3,055,000 |
| Feb 23, 2026 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -10.59% | 4,395,000 |
| Feb 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,680,000 |
| Feb 16, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 8.51% | 8,295,000 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 6.82% | 5,765,000 |
| Feb 12, 2026 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | 17.02% | 14,185,000 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.30% | 7,390,000 |
| Feb 10, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.81% | 5,535,000 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 8.86% | 6,465,000 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 760,000 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 810,000 |
| Feb 4, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.79% | 675,000 |
| Feb 3, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.04% | 3,540,000 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 4,125,000 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 1,130,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.54% | 5,680,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 880,000 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 2,110,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 1,120,000 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.82% | 1,745,000 |
| Jan 22, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.75% | 3,585,000 |
| Jan 21, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.77% | 3,335,000 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 3.10% | 8,715,000 |
| Jan 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 925,000 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 6,185,000 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 215,000 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 205,000 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,800,000 |
| Jan 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.07% | 1,125,000 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 1,120,000 |
| Jan 8, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -0.78% | 1,500,000 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.40% | 2,810,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 70,000 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 130,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 31, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 150,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 45,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 100,000 |
| Dec 24, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 10.91% | 640,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 95,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 200,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | - |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 205,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 50,000 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 35,000 |
| Dec 9, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -1.71% | 1,140,000 |
| Dec 8, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 2.63% | 1,320,000 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.72% | 425,000 |
| Dec 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 65,000 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.54% | 270,000 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 960,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.72% | 235,000 |
| Nov 28, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -3.76% | 995,000 |