HKSE - Delayed Quote HKD

HKC INT'L HOLD (0248.HK)

0.027

0.000

(0.00%)

At close: 1:40:01 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	0.027	0.030	0.026	0.027	0.027	1,282,125
May 19, 2025	0.027	0.027	0.027	0.027	0.027	-
May 16, 2025	0.027	0.027	0.027	0.027	0.027	-
May 15, 2025	0.027	0.027	0.027	0.027	0.027	4,000
May 14, 2025	0.026	0.027	0.024	0.027	0.027	78,500
May 13, 2025	0.026	0.026	0.026	0.026	0.026	-
May 12, 2025	0.026	0.026	0.026	0.026	0.026	-
May 9, 2025	0.026	0.026	0.026	0.026	0.026	-
May 8, 2025	0.026	0.026	0.026	0.026	0.026	-
May 7, 2025	0.026	0.026	0.026	0.026	0.026	-
May 6, 2025	0.026	0.026	0.026	0.026	0.026	-
May 2, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 30, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 29, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 28, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 25, 2025	0.026	0.026	0.026	0.026	0.026	8,000
Apr 24, 2025	0.025	0.025	0.025	0.026	0.026	4,000
Apr 23, 2025	0.025	0.025	0.025	0.025	0.025	-
Apr 22, 2025	0.025	0.025	0.025	0.025	0.025	-
Apr 17, 2025	0.025	0.025	0.023	0.025	0.025	672,062
Apr 16, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 15, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 14, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 11, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 10, 2025	0.026	0.026	0.026	0.026	0.026	136,000
Apr 9, 2025	0.025	0.026	0.024	0.026	0.026	108,000
Apr 8, 2025	0.026	0.026	0.026	0.026	0.026	-
Apr 7, 2025	0.026	0.027	0.025	0.026	0.026	179,312
Apr 3, 2025	0.025	0.026	0.025	0.027	0.027	271,750
Apr 2, 2025	0.030	0.030	0.025	0.025	0.025	3,836,000
Apr 1, 2025	0.031	0.031	0.031	0.031	0.031	-
Mar 31, 2025	0.031	0.031	0.031	0.031	0.031	-
Mar 28, 2025	0.031	0.031	0.031	0.031	0.031	-
Mar 27, 2025	0.031	0.031	0.031	0.031	0.031	-
Mar 26, 2025	0.031	0.031	0.031	0.031	0.031	-
Mar 25, 2025	0.030	0.031	0.027	0.031	0.031	149,351
Mar 24, 2025	0.032	0.032	0.032	0.032	0.032	-
Mar 21, 2025	0.032	0.032	0.032	0.032	0.032	-
Mar 20, 2025	0.032	0.032	0.032	0.032	0.032	-
Mar 19, 2025	0.032	0.032	0.031	0.032	0.032	16,000
Mar 18, 2025	0.032	0.032	0.032	0.032	0.032	-
Mar 17, 2025	0.030	0.032	0.030	0.032	0.032	12,654
Mar 14, 2025	0.031	0.032	0.028	0.032	0.032	153,000
Mar 13, 2025	0.033	0.033	0.030	0.032	0.032	260,000
Mar 12, 2025	0.029	0.032	0.029	0.032	0.032	1,466,096
Mar 11, 2025	0.029	0.029	0.029	0.029	0.029	-
Mar 10, 2025	0.029	0.029	0.029	0.029	0.029	-
Mar 7, 2025	0.028	0.029	0.027	0.029	0.029	1,104,000
Mar 6, 2025	0.029	0.029	0.029	0.029	0.029	-
Mar 5, 2025	0.028	0.029	0.028	0.029	0.029	2,268,000
Mar 4, 2025	0.029	0.029	0.029	0.029	0.029	-
Mar 3, 2025	0.027	0.029	0.027	0.029	0.029	12,000
Feb 28, 2025	0.027	0.029	0.026	0.029	0.029	257,999
Feb 27, 2025	0.029	0.029	0.026	0.029	0.029	353,697
Feb 26, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 25, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 24, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 21, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 20, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 19, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 18, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 17, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 14, 2025	0.029	0.029	0.026	0.029	0.029	220,390
Feb 13, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 12, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 11, 2025	0.028	0.029	0.028	0.029	0.029	104,000
Feb 10, 2025	0.027	0.029	0.026	0.029	0.029	1,612,000
Feb 7, 2025	0.030	0.030	0.030	0.030	0.030	12,000
Feb 6, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 5, 2025	0.029	0.029	0.029	0.029	0.029	-
Feb 4, 2025	0.027	0.029	0.026	0.029	0.029	440,000
Feb 3, 2025	0.028	0.028	0.028	0.028	0.028	-
Jan 28, 2025	0.028	0.028	0.028	0.028	0.028	-
Jan 27, 2025	0.027	0.027	0.025	0.027	0.027	1,540,000
Jan 24, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 23, 2025	0.027	0.030	0.025	0.030	0.030	321,187
Jan 22, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 21, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 20, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 17, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 16, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 15, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 14, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 13, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 10, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 9, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 8, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 7, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 6, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 3, 2025	0.030	0.030	0.030	0.030	0.030	-
Jan 2, 2025	0.030	0.030	0.030	0.030	0.030	-
Dec 31, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 30, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 27, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 24, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 23, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 20, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 19, 2024	0.027	0.030	0.027	0.030	0.030	8,000
Dec 18, 2024	0.028	0.030	0.026	0.030	0.030	1,099,062
Dec 17, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 16, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 13, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 12, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 11, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 10, 2024	0.030	0.030	0.030	0.030	0.030	-
Dec 9, 2024	0.029	0.030	0.029	0.030	0.030	24,000
Dec 6, 2024	0.029	0.029	0.029	0.029	0.029	-
Dec 5, 2024	0.029	0.029	0.029	0.029	0.029	-
Dec 4, 2024	0.028	0.030	0.027	0.030	0.030	40,000
Dec 3, 2024	0.027	0.030	0.026	0.030	0.030	284,000
Dec 2, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 29, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 28, 2024	0.029	0.029	0.029	0.029	0.029	-
Nov 27, 2024	0.030	0.030	0.030	0.030	0.030	-
Nov 26, 2024	0.030	0.030	0.030	0.030	0.030	-
Nov 25, 2024	0.030	0.030	0.030	0.030	0.030	-
Nov 22, 2024	0.030	0.030	0.030	0.030	0.030	-
Nov 21, 2024	0.030	0.030	0.030	0.030	0.030	-
Nov 20, 2024	0.031	0.031	0.030	0.030	0.030	24,000
Nov 19, 2024	0.034	0.034	0.026	0.031	0.031	4,118,581
Nov 18, 2024	0.036	0.036	0.036	0.038	0.038	4,000
Nov 15, 2024	0.037	0.037	0.037	0.037	0.037	-
Nov 14, 2024	0.037	0.037	0.037	0.037	0.037	-
Nov 13, 2024	0.037	0.037	0.037	0.037	0.037	-
Nov 12, 2024	0.037	0.037	0.037	0.037	0.037	-
Nov 11, 2024	0.037	0.037	0.037	0.037	0.037	-
Nov 8, 2024	0.037	0.037	0.037	0.037	0.037	-
Nov 7, 2024	0.035	0.035	0.035	0.035	0.035	-
Nov 6, 2024	0.035	0.035	0.035	0.035	0.035	-
Nov 5, 2024	0.035	0.036	0.035	0.035	0.035	100,000
Nov 4, 2024	0.035	0.035	0.035	0.035	0.035	-
Nov 1, 2024	0.035	0.035	0.035	0.035	0.035	-
Oct 31, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 30, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 29, 2024	0.036	0.036	0.035	0.036	0.036	12,000
Oct 28, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 25, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 24, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 23, 2024	0.036	0.036	0.036	0.036	0.036	4,000
Oct 22, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 21, 2024	0.036	0.036	0.036	0.036	0.036	28,000
Oct 18, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 17, 2024	0.036	0.036	0.036	0.036	0.036	3,000,000
Oct 16, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 15, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 14, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 10, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 9, 2024	0.036	0.036	0.036	0.036	0.036	-
Oct 8, 2024	0.035	0.036	0.032	0.036	0.036	296,000
Oct 7, 2024	0.039	0.042	0.039	0.041	0.041	968,000
Oct 4, 2024	0.030	0.039	0.030	0.038	0.038	1,744,000
Oct 3, 2024	0.029	0.031	0.029	0.030	0.030	516,000
Oct 2, 2024	0.028	0.029	0.028	0.029	0.029	252,000
Sep 30, 2024	0.027	0.028	0.027	0.028	0.028	16,000
Sep 27, 2024	0.026	0.028	0.026	0.028	0.028	13,250
Sep 26, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 25, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 24, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 23, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 20, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 19, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 17, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 16, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 13, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 12, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 11, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 10, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 9, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 5, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 4, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 3, 2024	0.027	0.027	0.027	0.027	0.027	-
Sep 2, 2024	0.027	0.027	0.027	0.027	0.027	-
Aug 30, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 29, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 28, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 27, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 26, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 23, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 22, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 21, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 20, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 19, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 16, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 15, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 14, 2024	0.028	0.028	0.028	0.028	0.028	-
Aug 13, 2024	0.028	0.028	0.028	0.028	0.028	20,000
Aug 12, 2024	0.027	0.027	0.025	0.027	0.027	1,785,000
Aug 9, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 8, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 7, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 6, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 5, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 2, 2024	0.029	0.029	0.029	0.029	0.029	-
Aug 1, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 31, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 30, 2024	0.027	0.029	0.027	0.029	0.029	8,000
Jul 29, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 26, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 25, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 24, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 23, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 22, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 19, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 18, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 17, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 16, 2024	0.028	0.029	0.025	0.029	0.029	736,000
Jul 15, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 12, 2024	0.028	0.029	0.026	0.029	0.029	124,000
Jul 11, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 10, 2024	0.029	0.029	0.029	0.029	0.029	-
Jul 9, 2024	0.029	0.029	0.026	0.029	0.029	204,000
Jul 8, 2024	0.031	0.031	0.031	0.031	0.031	-
Jul 5, 2024	0.031	0.031	0.031	0.031	0.031	-
Jul 4, 2024	0.031	0.031	0.031	0.031	0.031	-
Jul 3, 2024	0.029	0.031	0.028	0.031	0.031	2,492,000
Jul 2, 2024	0.031	0.031	0.031	0.031	0.031	-
Jun 28, 2024	0.029	0.033	0.027	0.031	0.031	1,276,000
Jun 27, 2024	0.030	0.030	0.030	0.030	0.030	20,000
Jun 26, 2024	0.033	0.033	0.033	0.033	0.033	-
Jun 25, 2024	0.033	0.033	0.033	0.033	0.033	-
Jun 24, 2024	0.033	0.033	0.033	0.033	0.033	-
Jun 21, 2024	0.033	0.033	0.033	0.033	0.033	4,000
Jun 20, 2024	0.031	0.031	0.031	0.031	0.031	-
Jun 19, 2024	0.031	0.031	0.031	0.031	0.031	-
Jun 18, 2024	0.032	0.032	0.032	0.032	0.032	-
Jun 17, 2024	0.033	0.033	0.033	0.033	0.033	4,000
Jun 14, 2024	0.032	0.032	0.032	0.032	0.032	4,000
Jun 13, 2024	0.030	0.030	0.030	0.030	0.030	-
Jun 12, 2024	0.029	0.030	0.026	0.030	0.030	691,397
Jun 11, 2024	0.031	0.031	0.031	0.031	0.031	-
Jun 7, 2024	0.029	0.031	0.028	0.031	0.031	16,000
Jun 6, 2024	0.031	0.031	0.031	0.031	0.031	-
Jun 5, 2024	0.029	0.031	0.028	0.031	0.031	228,000
Jun 4, 2024	0.028	0.031	0.027	0.031	0.031	20,000
Jun 3, 2024	0.029	0.029	0.029	0.029	0.029	-
May 31, 2024	0.028	0.029	0.027	0.029	0.029	381,134
May 30, 2024	0.030	0.030	0.028	0.030	0.030	276,000
May 29, 2024	0.029	0.030	0.029	0.030	0.030	16,000
May 28, 2024	0.029	0.029	0.029	0.029	0.029	368,000
May 27, 2024	0.028	0.028	0.028	0.028	0.028	-
May 24, 2024	0.028	0.028	0.028	0.028	0.028	-
May 23, 2024	0.028	0.028	0.028	0.028	0.028	-
May 22, 2024	0.030	0.031	0.028	0.028	0.028	306,000
May 21, 2024	0.028	0.028	0.028	0.028	0.028	-
May 20, 2024	0.028	0.028	0.028	0.028	0.028	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

HKC INT'L HOLD (0248.HK)