Hongkong Chinese Limited 0655
HKEX · Hong Kong SAR China · Finance
HKD 0.3850-0.02 (-3.75%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.38 | -3.75% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 297.82K |
| 2026-09-30 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 384.00K |
| 2026-09-29 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 556.00K |
| 2026-09-28 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 204.52K |
| 2026-09-25 | HKD 0.41 | -2.38% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 83.29K |
| 2026-09-24 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 117.02K |
| 2026-09-23 | HKD 0.42 | -1.18% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 64.33K |
| 2026-09-22 | HKD 0.43 | +1.19% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 178.00K |
| 2026-09-21 | HKD 0.42 | +1.20% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 1.56M |
| 2026-09-18 | HKD 0.41 | +1.22% | HKD 0.41 | HKD 0.43 | HKD 0.41 | 118.00K |
| 2026-09-17 | HKD 0.41 | -4.65% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 21.02K |
| 2026-09-16 | HKD 0.43 | +3.61% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 116.00K |
| 2026-09-15 | HKD 0.41 | -1.19% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 173.13K |
| 2026-09-14 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 150.00K |
| 2026-09-11 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 32.00K |
| 2026-09-10 | HKD 0.42 | -1.18% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-09-09 | HKD 0.43 | -1.16% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 431.71K |
| 2026-09-08 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-09-07 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 79.33K |
| 2026-09-04 | HKD 0.44 | +2.35% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 258.00K |
| 2026-09-03 | HKD 0.43 | -6.59% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 173.32K |
| 2026-09-02 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 0 |
| 2026-09-01 | HKD 0.46 | +2.25% | HKD 0.44 | HKD 0.46 | HKD 0.44 | 195.69K |
| 2026-08-31 | HKD 0.44 | +2.30% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 624.00K |
| 2026-08-28 | HKD 0.44 | -2.25% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 124.42K |
| 2026-08-27 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 0 |
| 2026-08-26 | HKD 0.45 | +7.14% | HKD 0.43 | HKD 0.45 | HKD 0.42 | 360.00K |
| 2026-08-25 | HKD 0.42 | -2.33% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 467.15K |
| 2026-08-24 | HKD 0.43 | -2.27% | HKD 0.43 | HKD 0.43 | HKD 0.41 | 156.17K |
| 2026-08-21 | HKD 0.44 | +2.33% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 196.58K |
| 2026-08-20 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-08-19 | HKD 0.43 | -4.44% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 30.00K |
| 2026-08-18 | HKD 0.45 | +3.45% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 208.00K |
| 2026-08-17 | HKD 0.44 | +3.57% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 242.84K |
| 2026-08-14 | HKD 0.42 | -3.45% | HKD 0.43 | HKD 0.43 | HKD 0.42 | 270.40K |
| 2026-08-13 | HKD 0.44 | -2.25% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 222.94K |
| 2026-08-12 | HKD 0.44 | -2.20% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 520.23K |
| 2026-08-11 | HKD 0.46 | -5.21% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 175.50K |
| 2026-08-10 | HKD 0.48 | +3.23% | HKD 0.46 | HKD 0.49 | HKD 0.46 | 98.60K |
| 2026-08-07 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 618.00K |
| 2026-08-06 | HKD 0.47 | -3.12% | HKD 0.47 | HKD 0.48 | HKD 0.46 | 330.00K |
| 2026-08-05 | HKD 0.48 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 175.11K |
| 2026-08-04 | HKD 0.48 | +6.67% | HKD 0.46 | HKD 0.50 | HKD 0.46 | 1.80M |
| 2026-08-03 | HKD 0.45 | -1.10% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 304.28K |
| 2026-07-31 | HKD 0.46 | +1.11% | HKD 0.46 | HKD 0.46 | HKD 0.46 | 175.62K |
| 2026-07-30 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.44 | 268.20K |
| 2026-07-29 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.47 | HKD 0.44 | 231.25K |
| 2026-07-28 | HKD 0.45 | +3.45% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 580.50K |
| 2026-07-27 | HKD 0.44 | +1.16% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 57.41K |
| 2026-07-24 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 24.00K |
| 2026-07-23 | HKD 0.44 | +2.35% | HKD 0.43 | HKD 0.44 | HKD 0.42 | 233.27K |
| 2026-07-22 | HKD 0.43 | -2.30% | HKD 0.44 | HKD 0.45 | HKD 0.43 | 342.77K |
| 2026-07-21 | HKD 0.44 | +3.57% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 788.00K |
| 2026-07-20 | HKD 0.42 | +3.70% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 6.00K |
| 2026-07-17 | HKD 0.41 | 0.00% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 398.00K |
| 2026-07-16 | HKD 0.41 | -3.57% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 352.23K |
| 2026-07-15 | HKD 0.42 | +3.70% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 200.00K |
| 2026-07-14 | HKD 0.41 | +2.53% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 138.00K |
| 2026-07-13 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 388.00K |
| 2026-07-10 | HKD 0.40 | -2.44% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 84.00K |
| 2026-07-09 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 97.60K |
| 2026-07-08 | HKD 0.41 | +6.49% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 284.00K |
| 2026-07-07 | HKD 0.38 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 212.00K |
| 2026-07-06 | HKD 0.38 | -1.28% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 330.00K |
| 2026-07-03 | HKD 0.39 | 0.00% | HKD 0.39 | HKD 0.39 | HKD 0.39 | 52.00K |
| 2026-07-02 | HKD 0.39 | -2.50% | HKD 0.39 | HKD 0.40 | HKD 0.39 | 210.00K |
| 2026-06-30 | HKD 0.40 | +6.67% | HKD 0.38 | HKD 0.40 | HKD 0.38 | 112.00K |
| 2026-06-29 | HKD 0.38 | -1.32% | HKD 0.38 | HKD 0.39 | HKD 0.38 | 198.00K |
| 2026-06-26 | HKD 0.38 | -7.32% | HKD 0.39 | HKD 0.39 | HKD 0.35 | 820.23K |
| 2026-06-25 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 20.00K |
| 2026-06-24 | HKD 0.41 | +2.47% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 442.00K |
| 2026-06-23 | HKD 0.41 | -5.81% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 304.00K |
| 2026-06-22 | HKD 0.43 | -4.44% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 834.23K |
| 2026-06-18 | HKD 0.45 | -6.25% | HKD 0.49 | HKD 0.49 | HKD 0.44 | 1.07M |
| 2026-06-17 | HKD 0.48 | +1.05% | HKD 0.49 | HKD 0.49 | HKD 0.48 | 492.00K |
| 2026-06-16 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 218.00K |
| 2026-06-15 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.48 | HKD 0.47 | 80.00K |
| 2026-06-12 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 179.17K |
| 2026-06-11 | HKD 0.47 | -2.06% | HKD 0.48 | HKD 0.49 | HKD 0.47 | 963.91K |
| 2026-06-10 | HKD 0.49 | -2.02% | HKD 0.50 | HKD 0.50 | HKD 0.47 | 894.00K |
| 2026-06-09 | HKD 0.50 | +7.61% | HKD 0.47 | HKD 0.50 | HKD 0.47 | 1.42M |
| 2026-06-08 | HKD 0.46 | -6.12% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 1.20M |
| 2026-06-05 | HKD 0.49 | -5.77% | HKD 0.53 | HKD 0.53 | HKD 0.49 | 1.00M |
| 2026-06-04 | HKD 0.52 | 0.00% | HKD 0.51 | HKD 0.52 | HKD 0.50 | 1.36M |
| 2026-06-03 | HKD 0.52 | +14.29% | HKD 0.46 | HKD 0.53 | HKD 0.46 | 5.37M |
| 2026-06-02 | HKD 0.46 | -5.21% | HKD 0.47 | HKD 0.47 | HKD 0.46 | 801.66K |
| 2026-06-01 | HKD 0.48 | +17.07% | HKD 0.40 | HKD 0.48 | HKD 0.40 | 4.30M |
| 2026-05-29 | HKD 0.41 | +5.13% | HKD 0.39 | HKD 0.41 | HKD 0.37 | 1.51M |
| 2026-05-28 | HKD 0.39 | +1.30% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 172.68K |
| 2026-05-27 | HKD 0.38 | -1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 1.47M |