HKC International Holdings Limited - 0248.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.32	0.32	0.32	0.32	0.32	0
February 13, 2026	0.32	0.32	0.32	0.32	0.32	0
February 12, 2026	0.3	0.32	0.32	0.32	0.29	19,531
February 11, 2026	0.31	0.31	0.31	0.31	0.31	0
February 10, 2026	0.31	0.31	0.31	0.31	0.31	0
February 09, 2026	0.31	0.31	0.31	0.31	0.31	14,000
February 06, 2026	0.28	0.31	0.31	0.31	0.28	278,000
February 05, 2026	0.27	0.3	0.3	0.32	0.27	115,269
February 04, 2026	0.29	0.3	0.3	0.3	0.29	283,965
February 03, 2026	0.29	0.3	0.3	0.3	0.29	4,125
February 02, 2026	0.3	0.3	0.3	0.3	0.29	63,328
January 30, 2026	0.3	0.3	0.3	0.3	0.29	60,929
January 29, 2026	0.3	0.3	0.3	0.3	0.29	50,000
January 28, 2026	0.3	0.3	0.3	0.3	0.3	10,000
January 27, 2026	0.29	0.3	0.3	0.3	0.29	746,031
January 26, 2026	0.28	0.29	0.29	0.3	0.28	653,500
January 23, 2026	0.27	0.28	0.28	0.28	0.27	166,278
January 22, 2026	0.27	0.28	0.28	0.28	0.27	68,500
January 21, 2026	0.27	0.28	0.28	0.28	0.27	111,683
January 20, 2026	0.27	0.28	0.28	0.28	0.27	301,000
January 19, 2026	0.28	0.28	0.28	0.28	0.28	0
January 16, 2026	0.28	0.28	0.28	0.28	0.28	1,000
January 15, 2026	0.27	0.28	0.28	0.28	0.27	34,500
January 14, 2026	0.28	0.28	0.28	0.29	0.27	320,000
January 13, 2026	0.28	0.29	0.29	0.29	0.27	383,750
January 12, 2026	0.27	0.29	0.29	0.29	0.27	575,000
January 09, 2026	0.27	0.28	0.28	0.28	0.27	83,500
January 08, 2026	0.28	0.28	0.28	0.28	0.28	172,500
January 07, 2026	0.28	0.29	0.29	0.29	0.27	988,720
January 06, 2026	0.29	0.29	0.29	0.29	0.27	1.05M
January 05, 2026	0.33	0.3	0.3	0.33	0.27	2.64M
January 02, 2026	0.38	0.38	0.38	0.38	0.38	0
December 31, 2025	0.33	0.38	0.38	0.38	0.32	59,000
December 30, 2025	0.38	0.38	0.38	0.38	0.38	0
December 29, 2025	0.34	0.38	0.38	0.38	0.34	500
December 24, 2025	0.38	0.38	0.38	0.38	0.38	0
December 23, 2025	0.41	0.38	0.38	0.41	0.38	20,000
December 22, 2025	0.33	0.33	0.33	0.33	0.33	0
December 19, 2025	0.31	0.33	0.33	0.33	0.3	68,500
December 18, 2025	0.31	0.31	0.31	0.31	0.31	0
December 17, 2025	0.3	0.31	0.31	0.31	0.3	1,781
December 16, 2025	0.32	0.31	0.31	0.32	0.29	148,500
December 15, 2025	0.34	0.34	0.34	0.34	0.34	0
December 12, 2025	0.34	0.34	0.34	0.34	0.34	0
December 11, 2025	0.34	0.34	0.34	0.34	0.34	50,000
December 10, 2025	0.34	0.34	0.34	0.34	0.31	11,500
December 09, 2025	0.34	0.34	0.34	0.34	0.34	0
December 08, 2025	0.34	0.34	0.34	0.34	0.34	1,000
December 05, 2025	0.34	0.34	0.34	0.34	0.34	0
December 04, 2025	0.34	0.34	0.34	0.34	0.34	32,000
December 03, 2025	0.34	0.34	0.34	0.34	0.34	0
December 02, 2025	0.34	0.34	0.34	0.34	0.34	0
December 01, 2025	0.34	0.34	0.34	0.34	0.34	1,000
November 28, 2025	0.34	0.34	0.34	0.34	0.34	1,000
November 27, 2025	0.32	0.34	0.34	0.34	0.3	26,500
November 26, 2025	0.34	0.34	0.34	0.34	0.3	50,500
November 25, 2025	0.32	0.34	0.34	0.34	0.32	157,000
November 24, 2025	0.32	0.32	0.32	0.32	0.3	19,500
November 21, 2025	0.32	0.32	0.32	0.32	0.32	0
November 20, 2025	0.29	0.32	0.32	0.32	0.29	10,500

HKC International Holdings Limited (0248.HK) HKSE