HKC Corporation Limited Class A 001399
SZSE · China · Electronic Technology
CNY 21.27-0.73 (-3.32%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.27 | -3.32% | CNY 22.30 | CNY 22.30 | CNY 21.25 | 19.32M |
| 2026-09-29 | CNY 22.00 | -3.30% | CNY 22.57 | CNY 22.63 | CNY 21.92 | 20.37M |
| 2026-09-28 | CNY 22.75 | -1.00% | CNY 23.30 | CNY 23.69 | CNY 22.30 | 27.60M |
| 2026-09-24 | CNY 22.98 | -3.32% | CNY 23.47 | CNY 23.59 | CNY 22.94 | 24.99M |
| 2026-09-23 | CNY 23.77 | +1.06% | CNY 23.63 | CNY 23.97 | CNY 23.38 | 32.20M |
| 2026-09-22 | CNY 23.52 | -2.89% | CNY 24.30 | CNY 24.56 | CNY 23.45 | 48.86M |
| 2026-09-21 | CNY 24.22 | +4.53% | CNY 23.88 | CNY 24.99 | CNY 23.45 | 94.42M |
| 2026-09-18 | CNY 23.17 | +10.02% | CNY 21.23 | CNY 23.17 | CNY 21.23 | 64.65M |
| 2026-09-17 | CNY 21.06 | -1.54% | CNY 21.41 | CNY 21.63 | CNY 20.92 | 18.88M |
| 2026-09-16 | CNY 21.39 | +1.42% | CNY 20.90 | CNY 21.69 | CNY 20.58 | 30.89M |
| 2026-09-15 | CNY 21.09 | +4.10% | CNY 20.03 | CNY 22.17 | CNY 20.03 | 50.15M |
| 2026-09-14 | CNY 20.26 | +4.22% | CNY 19.40 | CNY 20.45 | CNY 19.26 | 26.21M |
| 2026-09-11 | CNY 19.44 | -3.71% | CNY 19.97 | CNY 19.97 | CNY 19.06 | 23.43M |
| 2026-09-10 | CNY 20.19 | -3.21% | CNY 20.66 | CNY 20.66 | CNY 20.18 | 16.70M |
| 2026-09-09 | CNY 20.86 | -2.25% | CNY 21.35 | CNY 21.40 | CNY 20.56 | 27.64M |
| 2026-09-08 | CNY 21.34 | -1.61% | CNY 21.61 | CNY 21.61 | CNY 21.33 | 16.49M |
| 2026-09-07 | CNY 21.69 | +0.32% | CNY 21.65 | CNY 21.78 | CNY 21.42 | 13.49M |
| 2026-09-04 | CNY 21.62 | -1.32% | CNY 22.05 | CNY 22.20 | CNY 21.56 | 19.53M |
| 2026-09-03 | CNY 21.91 | -0.09% | CNY 22.08 | CNY 22.27 | CNY 21.82 | 14.48M |
| 2026-09-02 | CNY 21.93 | -2.23% | CNY 22.23 | CNY 22.25 | CNY 21.88 | 18.65M |
| 2026-09-01 | CNY 22.43 | -0.75% | CNY 22.61 | CNY 22.66 | CNY 22.36 | 13.94M |
| 2026-08-31 | CNY 22.60 | -0.96% | CNY 22.42 | CNY 22.71 | CNY 22.30 | 18.96M |
| 2026-08-28 | CNY 22.82 | -2.44% | CNY 23.19 | CNY 23.35 | CNY 22.81 | 24.78M |
| 2026-08-27 | CNY 23.39 | +2.81% | CNY 22.75 | CNY 23.56 | CNY 22.65 | 29.98M |
| 2026-08-26 | CNY 22.75 | +0.66% | CNY 22.67 | CNY 22.99 | CNY 22.48 | 18.72M |
| 2026-08-25 | CNY 22.60 | +0.09% | CNY 22.35 | CNY 22.69 | CNY 21.95 | 19.85M |
| 2026-08-24 | CNY 22.58 | -2.17% | CNY 23.00 | CNY 23.00 | CNY 22.25 | 26.51M |
| 2026-08-21 | CNY 23.08 | +0.22% | CNY 22.80 | CNY 23.19 | CNY 22.37 | 21.51M |
| 2026-08-20 | CNY 23.03 | -1.29% | CNY 23.50 | CNY 23.66 | CNY 22.90 | 34.04M |
| 2026-08-19 | CNY 23.33 | -8.94% | CNY 24.90 | CNY 25.00 | CNY 23.15 | 53.62M |
| 2026-08-18 | CNY 25.62 | +1.95% | CNY 25.17 | CNY 26.26 | CNY 25.17 | 63.05M |
| 2026-08-17 | CNY 25.13 | +6.08% | CNY 23.69 | CNY 26.00 | CNY 23.60 | 65.35M |
| 2026-08-14 | CNY 23.69 | -0.80% | CNY 23.73 | CNY 24.15 | CNY 23.30 | 33.36M |
| 2026-08-13 | CNY 23.88 | -0.29% | CNY 24.07 | CNY 25.14 | CNY 23.86 | 57.01M |
| 2026-08-12 | CNY 23.95 | -0.42% | CNY 23.85 | CNY 24.15 | CNY 23.70 | 28.46M |
| 2026-08-11 | CNY 24.05 | +0.50% | CNY 23.77 | CNY 25.00 | CNY 23.77 | 58.25M |
| 2026-08-10 | CNY 23.93 | +0.72% | CNY 24.00 | CNY 24.19 | CNY 23.30 | 31.70M |
| 2026-08-07 | CNY 23.76 | -0.46% | CNY 23.79 | CNY 24.21 | CNY 23.23 | 40.30M |
| 2026-08-06 | CNY 23.87 | -0.58% | CNY 23.52 | CNY 24.25 | CNY 23.52 | 39.96M |
| 2026-08-05 | CNY 24.01 | +4.07% | CNY 22.99 | CNY 24.45 | CNY 22.88 | 56.97M |
| 2026-08-04 | CNY 23.07 | +2.53% | CNY 22.66 | CNY 23.20 | CNY 22.59 | 36.31M |
| 2026-08-03 | CNY 22.50 | -0.97% | CNY 22.45 | CNY 22.97 | CNY 22.33 | 28.57M |
| 2026-07-31 | CNY 22.72 | +3.09% | CNY 23.00 | CNY 23.74 | CNY 22.72 | 51.84M |
| 2026-07-30 | CNY 22.04 | -9.00% | CNY 23.82 | CNY 24.24 | CNY 21.81 | 56.91M |
| 2026-07-29 | CNY 24.22 | -2.10% | CNY 24.52 | CNY 24.77 | CNY 23.39 | 38.31M |
| 2026-07-28 | CNY 24.74 | -5.61% | CNY 25.72 | CNY 26.13 | CNY 24.53 | 42.14M |
| 2026-07-27 | CNY 26.21 | +4.42% | CNY 24.88 | CNY 26.21 | CNY 23.99 | 49.95M |
| 2026-07-24 | CNY 25.10 | -2.68% | CNY 25.17 | CNY 25.89 | CNY 24.73 | 37.30M |
| 2026-07-23 | CNY 25.79 | -1.26% | CNY 25.71 | CNY 26.50 | CNY 25.31 | 47.59M |
| 2026-07-22 | CNY 26.12 | -6.28% | CNY 26.81 | CNY 27.96 | CNY 25.60 | 86.66M |
| 2026-07-21 | CNY 27.87 | +9.98% | CNY 24.65 | CNY 27.87 | CNY 22.81 | 120.11M |
| 2026-07-20 | CNY 25.34 | +7.78% | CNY 24.80 | CNY 25.86 | CNY 24.22 | 88.88M |
| 2026-07-17 | CNY 23.51 | -8.88% | CNY 25.94 | CNY 26.09 | CNY 23.25 | 61.88M |
| 2026-07-16 | CNY 25.80 | -4.69% | CNY 26.13 | CNY 27.06 | CNY 25.35 | 66.49M |
| 2026-07-15 | CNY 27.07 | -9.77% | CNY 29.77 | CNY 30.05 | CNY 27.00 | 102.85M |
| 2026-07-14 | CNY 30.00 | -9.99% | CNY 32.50 | CNY 32.50 | CNY 30.00 | 75.97M |
| 2026-07-13 | CNY 33.33 | -9.99% | CNY 35.49 | CNY 36.83 | CNY 33.33 | 68.89M |
| 2026-07-10 | CNY 37.03 | -3.97% | CNY 39.01 | CNY 40.96 | CNY 37.00 | 117.85M |
| 2026-07-09 | CNY 38.56 | +8.53% | CNY 36.66 | CNY 38.65 | CNY 34.93 | 111.04M |
| 2026-07-08 | CNY 35.53 | +2.16% | CNY 36.01 | CNY 37.68 | CNY 34.10 | 108.78M |
| 2026-07-07 | CNY 34.78 | -8.76% | CNY 36.55 | CNY 37.85 | CNY 34.31 | 112.43M |
| 2026-07-06 | CNY 38.12 | -9.54% | CNY 37.93 | CNY 42.81 | CNY 37.93 | 151.98M |
| 2026-07-03 | CNY 42.14 | -10.00% | CNY 46.00 | CNY 46.81 | CNY 42.14 | 26.49M |
| 2026-07-02 | CNY 46.82 | +1.17% | CNY 42.73 | CNY 52.00 | CNY 42.70 | 212.90M |
| 2026-07-01 | CNY 46.28 | +21.22% | CNY 37.60 | CNY 48.60 | CNY 35.56 | 219.82M |
| 2026-06-30 | CNY 38.18 | +10.16% | CNY 35.00 | CNY 38.98 | CNY 34.87 | 154.43M |
| 2026-06-29 | CNY 34.66 | -17.48% | CNY 36.93 | CNY 39.60 | CNY 33.66 | 172.02M |
| 2026-06-26 | CNY 42.00 | — | CNY 31.60 | CNY 76.00 | CNY 31.50 | 283.81M |