HKC International Holdings Limited (0248.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.027

-0.001

(-3.57%)

At close: 03:58PM HKT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.026	0.027	0.025	0.027	0.027	62,007
02 May 2024	0.028	0.028	0.028	0.028	0.028	-
30 Apr 2024	0.028	0.028	0.028	0.028	0.028	-
29 Apr 2024	0.026	0.028	0.026	0.028	0.028	12,000
26 Apr 2024	0.028	0.028	0.028	0.028	0.028	-
25 Apr 2024	0.024	0.025	0.024	0.025	0.025	792,000
24 Apr 2024	0.025	0.025	0.025	0.025	0.025	-
23 Apr 2024	0.025	0.025	0.025	0.025	0.025	300,000
22 Apr 2024	0.026	0.026	0.026	0.026	0.026	352,000
19 Apr 2024	0.029	0.029	0.029	0.029	0.029	-
18 Apr 2024	0.029	0.029	0.029	0.029	0.029	-
17 Apr 2024	0.028	0.030	0.025	0.029	0.029	961,666
16 Apr 2024	0.027	0.027	0.027	0.027	0.027	-
15 Apr 2024	0.028	0.028	0.028	0.028	0.028	-
12 Apr 2024	0.026	0.028	0.026	0.028	0.028	772,000
11 Apr 2024	0.026	0.028	0.026	0.028	0.028	52,339
10 Apr 2024	0.026	0.028	0.025	0.028	0.028	16,000
09 Apr 2024	0.028	0.028	0.028	0.028	0.028	-
08 Apr 2024	0.028	0.028	0.028	0.028	0.028	-
05 Apr 2024	0.028	0.028	0.028	0.028	0.028	-
03 Apr 2024	0.027	0.028	0.027	0.028	0.028	504,000
02 Apr 2024	0.025	0.025	0.025	0.025	0.025	-
28 Mar 2024	0.025	0.026	0.024	0.026	0.026	64,000
27 Mar 2024	0.024	0.027	0.024	0.027	0.027	12,000
26 Mar 2024	0.025	0.025	0.024	0.025	0.025	16,000
25 Mar 2024	0.025	0.026	0.025	0.026	0.026	104,000
22 Mar 2024	0.027	0.029	0.025	0.027	0.027	2,072,000
21 Mar 2024	0.028	0.028	0.028	0.028	0.028	-
20 Mar 2024	0.026	0.028	0.025	0.028	0.028	944,000
19 Mar 2024	0.032	0.032	0.026	0.027	0.027	4,278,750
18 Mar 2024	0.030	0.032	0.030	0.032	0.032	84,000
15 Mar 2024	0.030	0.033	0.026	0.029	0.029	408,000
14 Mar 2024	0.033	0.033	0.033	0.033	0.033	-
13 Mar 2024	0.033	0.033	0.033	0.033	0.033	-
12 Mar 2024	0.033	0.033	0.033	0.033	0.033	-
11 Mar 2024	0.033	0.033	0.033	0.033	0.033	4,000
08 Mar 2024	0.031	0.032	0.031	0.032	0.032	684,000
07 Mar 2024	0.030	0.031	0.030	0.031	0.031	364,000
06 Mar 2024	0.030	0.031	0.030	0.031	0.031	204,000
05 Mar 2024	0.031	0.031	0.031	0.031	0.031	-
04 Mar 2024	0.031	0.031	0.031	0.031	0.031	-
01 Mar 2024	0.031	0.031	0.031	0.031	0.031	-
29 Feb 2024	0.030	0.031	0.030	0.031	0.031	764,000
28 Feb 2024	0.027	0.030	0.027	0.030	0.030	212,000
27 Feb 2024	0.028	0.028	0.028	0.028	0.028	-
26 Feb 2024	0.027	0.028	0.026	0.028	0.028	124,000
23 Feb 2024	0.029	0.031	0.025	0.031	0.031	208,000
22 Feb 2024	0.027	0.033	0.026	0.029	0.029	1,740,000
21 Feb 2024	0.025	0.028	0.025	0.027	0.027	1,340,000
20 Feb 2024	0.025	0.025	0.023	0.025	0.025	2,389,000
19 Feb 2024	0.024	0.026	0.024	0.026	0.026	2,952,768
16 Feb 2024	0.025	0.026	0.024	0.025	0.025	4,180,000
15 Feb 2024	0.027	0.028	0.025	0.026	0.026	4,452,000
14 Feb 2024	0.027	0.029	0.025	0.029	0.029	2,050,000
09 Feb 2024	0.028	0.028	0.028	0.028	0.028	-
08 Feb 2024	0.025	0.028	0.024	0.028	0.028	2,612,000
07 Feb 2024	0.026	0.026	0.025	0.026	0.026	1,772,000
06 Feb 2024	0.027	0.027	0.027	0.027	0.027	-
05 Feb 2024	0.025	0.027	0.025	0.027	0.027	1,716,000
02 Feb 2024	0.028	0.028	0.023	0.028	0.028	1,227,562
01 Feb 2024	0.028	0.028	0.028	0.028	0.028	-
31 Jan 2024	0.028	0.028	0.028	0.028	0.028	-
30 Jan 2024	0.028	0.028	0.028	0.028	0.028	-
29 Jan 2024	0.028	0.028	0.028	0.028	0.028	-
26 Jan 2024	0.028	0.028	0.028	0.028	0.028	-
25 Jan 2024	0.026	0.028	0.026	0.028	0.028	152,000
24 Jan 2024	0.025	0.025	0.025	0.025	0.025	-
23 Jan 2024	0.028	0.028	0.028	0.028	0.028	-
22 Jan 2024	0.028	0.028	0.028	0.028	0.028	-
19 Jan 2024	0.028	0.028	0.028	0.028	0.028	-
18 Jan 2024	0.027	0.027	0.027	0.027	0.027	-
17 Jan 2024	0.027	0.027	0.027	0.027	0.027	-
16 Jan 2024	0.027	0.027	0.027	0.027	0.027	-
15 Jan 2024	0.027	0.027	0.027	0.027	0.027	-
12 Jan 2024	0.027	0.027	0.027	0.027	0.027	-
11 Jan 2024	0.025	0.025	0.025	0.025	0.025	1,308,687
10 Jan 2024	0.029	0.029	0.029	0.029	0.029	-
09 Jan 2024	0.029	0.029	0.029	0.029	0.029	-
08 Jan 2024	0.025	0.029	0.025	0.029	0.029	9,562
05 Jan 2024	0.029	0.029	0.029	0.029	0.029	-
04 Jan 2024	0.029	0.029	0.029	0.029	0.029	-
03 Jan 2024	0.029	0.029	0.029	0.029	0.029	-
02 Jan 2024	0.030	0.030	0.030	0.030	0.030	4,000
29 Dec 2023	0.025	0.028	0.025	0.028	0.028	161,187
28 Dec 2023	0.028	0.028	0.028	0.028	0.028	-
27 Dec 2023	0.030	0.030	0.030	0.030	0.030	4,000
22 Dec 2023	0.028	0.028	0.028	0.028	0.028	-
21 Dec 2023	0.025	0.028	0.025	0.028	0.028	224,000
20 Dec 2023	0.025	0.026	0.023	0.026	0.026	640,000
19 Dec 2023	0.029	0.029	0.029	0.029	0.029	-
18 Dec 2023	0.029	0.029	0.029	0.029	0.029	-
15 Dec 2023	0.029	0.029	0.029	0.029	0.029	-
14 Dec 2023	0.029	0.029	0.029	0.029	0.029	-
13 Dec 2023	0.029	0.029	0.029	0.029	0.029	-
12 Dec 2023	0.029	0.029	0.029	0.029	0.029	-
11 Dec 2023	0.028	0.029	0.022	0.029	0.029	4,956,000
08 Dec 2023	0.031	0.031	0.031	0.031	0.031	-
07 Dec 2023	0.031	0.031	0.031	0.031	0.031	-
06 Dec 2023	0.029	0.031	0.029	0.031	0.031	172,000
05 Dec 2023	0.029	0.029	0.029	0.029	0.029	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1671+0.0019(+0.17%)

GBP/USD1.2592+0.0045(+0.36%)

Bitcoin GBP50,483.41-117.32(-0.23%)

HKC International Holdings Limited (0248.HK)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1671
+0.0019(+0.17%)

GBP/USD
1.2592
+0.0045(+0.36%)

Bitcoin GBP
50,483.41
-117.32(-0.23%)