New Zealand markets closed

HPC Holdings Limited (1742.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.0500.000 (0.00%)
At close: 03:46PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.0500.0500.0500.0500.050-
13 Jun 20240.0500.0500.0500.0500.050-
12 Jun 20240.0500.0500.0500.0500.050-
11 Jun 20240.0520.0520.0500.0500.05010,000
07 Jun 20240.0500.0500.0500.0500.050-
06 Jun 20240.0500.0500.0500.0500.050-
05 Jun 20240.0540.0550.0500.0500.050180,000
04 Jun 20240.0530.0530.0530.0530.053-
03 Jun 20240.0530.0530.0530.0530.053-
31 May 20240.0530.0530.0530.0530.053-
30 May 20240.0530.0530.0530.0530.053-
29 May 20240.0530.0530.0530.0530.053-
28 May 20240.0500.0510.0500.0530.053505,000
27 May 20240.0540.0540.0540.0540.054-
24 May 20240.0540.0540.0540.0540.054-
23 May 20240.0550.0550.0550.0550.055-
22 May 20240.0500.0550.0500.0550.0551,290,000
21 May 20240.0490.0490.0470.0480.04845,000
20 May 20240.0470.0470.0470.0470.047-
17 May 20240.0470.0490.0470.0470.047480,000
16 May 20240.0470.0470.0470.0470.047-
14 May 20240.0470.0470.0470.0470.047-
13 May 20240.0460.0460.0460.0460.046-
10 May 20240.0460.0460.0460.0460.046-
09 May 20240.0420.0460.0420.0460.046860,000
08 May 20240.0420.0420.0420.0420.042-
07 May 20240.0420.0420.0420.0420.042-
06 May 20240.0420.0420.0420.0420.042-
03 May 20240.0420.0420.0420.0420.042-
02 May 20240.0420.0420.0420.0420.042-
30 Apr 20240.0420.0420.0420.0420.042-
29 Apr 20240.0380.0420.0380.0420.042165,000
26 Apr 20240.0420.0420.0420.0420.042-
25 Apr 20240.0380.0420.0380.0420.042340,000
24 Apr 20240.0420.0420.0420.0420.042-
23 Apr 20240.0420.0420.0420.0420.042-
22 Apr 20240.0390.0390.0390.0420.04240,000
19 Apr 20240.0380.0400.0380.0420.042360,000
18 Apr 20240.0420.0420.0420.0420.042-
17 Apr 20240.0420.0420.0420.0420.0425,000
16 Apr 20240.0400.0400.0400.0400.040-
15 Apr 20240.0410.0410.0410.0410.041-
12 Apr 20240.0410.0410.0410.0410.041-
11 Apr 20240.0410.0410.0410.0410.041-
10 Apr 20240.0410.0410.0410.0410.041-
09 Apr 20240.0440.0440.0440.0440.044-
08 Apr 20240.0430.0430.0430.0430.043-
05 Apr 20240.0410.0430.0350.0430.0431,980,000
03 Apr 20240.0430.0430.0430.0430.043-
02 Apr 20240.0430.0430.0430.0430.043-
28 Mar 20240.0430.0430.0430.0430.043-
27 Mar 20240.0430.0430.0430.0430.043-
26 Mar 20240.0430.0430.0430.0430.043-
25 Mar 20240.0470.0470.0470.0470.047-
22 Mar 20240.0470.0470.0470.0470.047-
21 Mar 20240.0470.0470.0470.0470.047-
20 Mar 20240.0430.0470.0410.0470.047415,000
19 Mar 20240.0530.0530.0530.0520.0525,000
18 Mar 20240.0430.0430.0430.0430.043-
15 Mar 20240.0440.0440.0430.0430.04355,000
14 Mar 20240.0480.0480.0480.0480.048-
13 Mar 20240.0470.0480.0470.0480.04855,000
12 Mar 20240.0420.0450.0420.0480.04810,000
11 Mar 20240.0530.0530.0530.0530.053-
08 Mar 20240.0530.0530.0530.0530.053-
07 Mar 20240.0530.0530.0530.0530.053-
06 Mar 20240.0530.0530.0530.0530.053-
05 Mar 20240.0530.0530.0530.0530.053-
04 Mar 20240.0530.0540.0530.0540.05445,000
01 Mar 20240.0460.0460.0460.0460.046-
29 Feb 20240.0530.0530.0530.0530.053105,000
28 Feb 20240.0530.0530.0530.0530.053-
27 Feb 20240.0510.0510.0510.0510.051-
26 Feb 20240.0500.0510.0500.0510.051200,000
23 Feb 20240.0430.0490.0430.0490.049110,000
22 Feb 20240.0490.0490.0490.0490.049-
21 Feb 20240.0490.0490.0490.0490.049120,000
20 Feb 20240.0490.0490.0490.0490.049-
19 Feb 20240.0460.0460.0450.0450.045140,000
16 Feb 20240.0460.0460.0460.0460.046-
15 Feb 20240.0470.0500.0470.0470.047310,000
14 Feb 20240.0430.0430.0430.0430.043-
09 Feb 20240.0430.0430.0430.0430.043-
08 Feb 20240.0420.0440.0420.0420.042565,000
07 Feb 20240.0400.0400.0400.0400.04050,000
06 Feb 20240.0390.0390.0390.0390.039-
05 Feb 20240.0390.0390.0390.0390.039485,000
02 Feb 20240.0360.0400.0350.0350.035110,000
01 Feb 20240.0390.0390.0390.0390.039-
31 Jan 20240.0390.0390.0390.0390.039-
30 Jan 20240.0390.0390.0390.0390.039-
29 Jan 20240.0390.0390.0390.0390.039-
26 Jan 20240.0390.0390.0390.0390.039-
25 Jan 20240.0390.0390.0390.0390.039-
24 Jan 20240.0390.0350.0350.0360.036155,000
23 Jan 20240.0360.0360.0360.0360.036-
22 Jan 20240.0360.0360.0360.0360.036-
19 Jan 20240.0360.0360.0360.0360.036-
18 Jan 20240.0360.0360.0360.0360.036-
17 Jan 20240.0360.0360.0360.0360.036-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...