Skip to main content
HC Group Inc. (HKG:2280)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.205
-0.001 (-0.49%)
Mar 10, 2026, 10:49 AM HKT

HC Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.200.210.200.21--1.44%11,000
Mar 6, 20260.210.210.210.210.211.46%1,000
Mar 5, 20260.210.210.210.210.210.98%1,000
Mar 4, 20260.190.210.190.200.205.70%1,234,000
Mar 3, 20260.200.200.190.190.19-8.96%2,745,000
Mar 2, 20260.210.220.210.210.21-32,000
Feb 27, 20260.210.210.210.210.21-0.47%35,500
Feb 26, 20260.220.240.210.210.212.40%929,500
Feb 25, 20260.210.220.210.210.21-5.88%1,176,000
Feb 24, 20260.210.220.210.220.223.27%655,000
Feb 23, 20260.230.230.210.210.21-4.46%1,000,000
Feb 20, 20260.210.220.210.220.22-2.61%389,000
Feb 16, 20260.250.250.230.230.234.07%143,000
Feb 13, 20260.210.220.210.220.222.31%133,500
Feb 12, 20260.220.220.210.220.22-3.57%13,000
Feb 11, 20260.210.230.210.220.22-3.03%1,385,500
Feb 10, 20260.200.230.200.230.2310.00%1,268,500
Feb 9, 20260.200.220.200.210.213.45%310,000
Feb 6, 20260.200.200.190.200.20-0.98%628,000
Feb 5, 20260.210.210.210.210.21--
Feb 4, 20260.210.210.210.210.21-0.97%-
Feb 3, 20260.210.210.200.210.210.49%911,500
Feb 2, 20260.220.220.200.210.21-5.07%786,500
Jan 30, 20260.220.220.210.220.22-1.36%7,000
Jan 29, 20260.220.220.200.220.224.27%862,500
Jan 28, 20260.210.220.210.210.21-1.40%378,000
Jan 27, 20260.200.210.200.210.21-1.38%5,500
Jan 26, 20260.230.230.210.220.223.33%596,000
Jan 23, 20260.220.220.210.210.21-1.87%26,500
Jan 22, 20260.220.230.210.210.21-2.28%252,000
Jan 21, 20260.220.220.220.220.22-0.90%500
Jan 20, 20260.210.220.210.220.226.76%218,500
Jan 19, 20260.210.210.210.210.21-2.36%413,000
Jan 16, 20260.200.230.200.210.210.95%254,500
Jan 15, 20260.220.220.200.210.21-4.11%941,000
Jan 14, 20260.250.250.210.220.22-1.35%400,500
Jan 13, 20260.220.230.210.220.222.30%889,500
Jan 12, 20260.210.220.200.220.224.33%252,500
Jan 9, 20260.200.210.190.210.21-1,000,500
Jan 8, 20260.190.210.190.210.214.52%113,000
Jan 7, 20260.200.200.200.200.20--
Jan 6, 20260.200.200.200.200.20-538,000
Jan 5, 20260.190.200.190.200.204.19%1,063,500
Jan 2, 20260.200.210.190.190.19-9.05%685,000
Dec 31, 20250.210.220.210.210.215.00%189,000
Dec 30, 20250.190.210.190.200.203.09%529,500
Dec 29, 20250.190.200.190.190.194.30%616,000
Dec 24, 20250.180.190.180.190.19-176,464
Dec 23, 20250.190.200.190.190.19-9.27%671,000
Dec 22, 20250.190.210.190.210.216.77%995,000
Dec 19, 20250.170.190.170.190.197.26%155,500
Dec 18, 20250.190.190.180.180.18-2.72%212,500
Dec 17, 20250.180.180.170.180.18-1.60%793,000
Dec 16, 20250.180.190.170.190.19-2.60%704,000
Dec 15, 20250.190.200.180.190.19-3.03%446,500
Dec 12, 20250.190.200.190.200.20-1.98%520,500
Dec 11, 20250.200.200.180.200.209.19%2,163,000
Dec 10, 20250.200.200.170.190.19-2.63%17,500
Dec 9, 20250.180.200.180.190.193.83%1,525,000
Dec 8, 20250.180.180.180.180.180.55%158,000
Dec 5, 20250.180.180.180.180.18-1.09%-
Dec 4, 20250.190.190.180.180.182.22%778,000
Dec 3, 20250.180.180.180.180.18-16,000
Dec 2, 20250.180.180.170.180.18-2.70%100,500
Dec 1, 20250.190.190.190.190.190.54%409,000
Nov 28, 20250.180.180.170.180.18-601,500
Nov 27, 20250.180.180.180.180.18-0.54%90,500
Nov 26, 20250.210.210.180.190.19-9.31%2,097,000
Nov 25, 20250.200.210.200.200.202.51%535,000
Nov 24, 20250.190.200.190.200.201.53%202,500
Nov 21, 20250.200.200.180.200.20-3.45%162,000
Nov 20, 20250.200.200.190.200.20-156,500
Nov 19, 20250.200.210.200.200.202.01%113,500
Nov 18, 20250.190.210.190.200.208.15%326,000
Nov 17, 20250.200.200.190.180.18-7.54%50,500
Nov 14, 20250.200.200.190.200.20-1.49%161,500
Nov 13, 20250.200.220.200.200.20-0.49%1,081,500
Nov 12, 20250.210.210.200.200.200.50%626,500
Nov 11, 20250.190.200.190.200.202.02%441,500
Nov 10, 20250.200.200.180.200.20-1.00%817,500
Nov 7, 20250.200.220.200.200.20-6.10%630,000
Nov 6, 20250.230.230.230.210.21-500
Nov 5, 20250.220.220.200.210.21-11.25%2,390,500
Nov 4, 20250.280.280.240.240.24-2.04%23,000
Nov 3, 20250.230.250.230.250.25-1.21%65,500
Oct 31, 20250.240.250.230.250.25-0.80%526,500
Oct 30, 20250.230.250.230.250.25-1.96%46,800
Oct 28, 20250.280.280.250.260.26-3.77%225,000
Oct 27, 20250.250.280.250.270.277.72%235,000
Oct 24, 20250.220.250.220.250.2510.31%311,000
Oct 23, 20250.250.250.220.220.22-10.80%387,500
Oct 22, 20250.260.260.250.250.25-5.66%634,500
Oct 21, 20250.270.280.250.270.27-890,000
Oct 20, 20250.250.270.250.270.277.29%173,000
Oct 17, 20250.270.270.240.250.25-8.52%2,931,500
Oct 16, 20250.290.290.270.270.27-6.90%421,500
Oct 15, 20250.270.290.270.290.297.41%423,000
Oct 14, 20250.310.310.270.270.27-10.00%1,410,000
Oct 13, 20250.300.310.280.300.30-6.25%2,756,000
Oct 10, 20250.290.350.290.320.3210.34%3,684,000