tiprankstipranks
HKC International Holdings Limited (HK:0248)
:0248
Hong Kong Market
0248
HKC International Holdings Limited
RESEARCH TOOLSreports

HKC International Holdings Limited (0248) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.28
0.29
0.26
0.28
0.28
0.00%
0
0.00
Apr 09, 2026
0.28
0.28
0.28
0.28
0.28
+3.77%
195,000
0.62
Apr 08, 2026
0.26
0.27
0.26
0.27
0.27
0.00%
30,000
0.09
Apr 07, 2026
0.28
0.28
0.26
0.27
0.27
0.00%
0
0.00
Apr 06, 2026
0.28
0.28
0.26
0.27
0.27
0.00%
0
0.00
Apr 03, 2026
0.28
0.28
0.26
0.27
0.27
0.00%
0
0.00
Apr 02, 2026
0.28
0.28
0.26
0.27
0.27
-8.62%
530,000
1.36
Apr 01, 2026
0.28
0.29
0.27
0.29
0.29
+1.75%
530,000
1.39
Mar 31, 2026
0.29
0.29
0.27
0.29
0.29
0.00%
0
0.00
Mar 30, 2026
0.27
0.29
0.26
0.29
0.29
-1.72%
350,000
0.93
Mar 27, 2026
0.29
0.30
0.28
0.29
0.29
0.00%
0
0.00
Mar 26, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
60,000
0.16
Mar 25, 2026
0.29
0.30
0.29
0.29
0.29
+3.57%
1,210,000
3.40
Mar 24, 2026
0.27
0.27
0.27
0.28
0.28
-1.75%
54,000
0.15
Mar 23, 2026
0.29
0.29
0.27
0.29
0.29
0.00%
0
0.00
Mar 20, 2026
0.27
0.29
0.27
0.29
0.29
+7.55%
990,000
2.92
Mar 19, 2026
0.27
0.27
0.27
0.27
0.27
-1.85%
30,000
0.09
Mar 18, 2026
0.28
0.28
0.25
0.27
0.27
-6.90%
3,536,723
12.47
Mar 17, 2026
0.32
0.34
0.29
0.29
0.29
-1.69%
810,500
2.99
Mar 16, 2026
0.27
0.31
0.27
0.30
0.30
+5.36%
365,000
1.38
Mar 13, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
40,000
0.15
Mar 12, 2026
0.29
0.29
0.27
0.28
0.28
-1.75%
115,800
0.44
Mar 11, 2026
0.30
0.30
0.29
0.29
0.29
-5.00%
140,000
0.53
Mar 10, 2026
0.31
0.31
0.29
0.30
0.30
-3.23%
210,000
0.81
Mar 09, 2026
0.31
0.31
0.31
0.31
0.31
-1.59%
50,000
0.19
Mar 06, 2026
0.32
0.34
0.31
0.32
0.32
0.00%
0
0.00
Mar 05, 2026
0.32
0.33
0.32
0.32
0.32
-3.08%
216,000
0.84
Mar 04, 2026
0.32
0.33
0.31
0.33
0.33
-4.41%
823,406
3.39
Mar 03, 2026
0.32
0.34
0.32
0.34
0.34
+7.94%
782,771
3.38
Mar 02, 2026
0.33
0.33
0.32
0.32
0.32
-1.56%
270,000
1.19
Feb 27, 2026
0.33
0.33
0.32
0.32
0.32
+3.23%
459,531
2.09
Feb 26, 2026
0.32
0.32
0.31
0.31
0.31
-4.62%
560,422
2.66
Feb 25, 2026
0.32
0.39
0.31
0.33
0.33
+4.84%
3,513,179
22.66
Feb 24, 2026
0.29
0.31
0.29
0.31
0.31
+1.64%
295,663
1.96
Feb 23, 2026
0.31
0.31
0.30
0.31
0.31
-4.69%
0
0.00
Feb 20, 2026
0.32
0.32
0.30
0.32
0.32
0.00%
0
0.00
Feb 19, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Feb 18, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Feb 17, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Feb 16, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Feb 13, 2026
0.32
0.32
0.29
0.32
0.32
0.00%
0
0.00
Feb 12, 2026
0.32
0.34
0.30
0.32
0.32
+3.23%
0
0.00
Feb 11, 2026
0.31
0.31
0.29
0.31
0.31
0.00%
0
0.00
Feb 10, 2026
0.31
0.33
0.29
0.31
0.31
0.00%
0
0.00
Feb 09, 2026
0.31
0.34
0.31
0.31
0.31
+1.64%
0
0.00
Feb 06, 2026
0.28
0.31
0.30
0.31
0.31
+0.66%
0
0.00
Feb 05, 2026
0.28
0.30
0.28
0.30
0.30
+6.32%
0
0.00
Feb 04, 2026
0.28
0.29
0.28
0.29
0.29
0.00%
294,886
1.90
Feb 03, 2026
0.28
0.29
0.28
0.29
0.29
0.00%
4,283
0.03
Feb 02, 2026
0.29
0.29
0.28
0.29
0.29
0.00%
65,763
0.42
Rows:
50