HKC Corporation Limited (001399) Price History
Daily open, high, low, close and volume for HKC Corporation Limited (001399) from 2026-06-26 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | CNY 20.48 | CNY 20.01 | CNY 19.76 | CNY 19.91 | 2,211,700 |
| 2026-10-09 | CNY 20.48 | CNY 20.52 | CNY 19.40 | CNY 20.03 | 24,869,811 |
| 2026-10-08 | CNY 21.38 | CNY 21.54 | CNY 20.40 | CNY 20.52 | 17,497,803 |
| 2026-09-30 | CNY 22.30 | CNY 22.30 | CNY 21.25 | CNY 21.27 | 19,318,108 |
| 2026-09-29 | CNY 22.57 | CNY 22.63 | CNY 21.92 | CNY 22.00 | 20,368,024 |
| 2026-09-28 | CNY 23.30 | CNY 23.69 | CNY 22.30 | CNY 22.75 | 27,600,299 |
| 2026-09-24 | CNY 23.47 | CNY 23.59 | CNY 22.94 | CNY 22.98 | 24,986,362 |
| 2026-09-23 | CNY 23.63 | CNY 23.97 | CNY 23.38 | CNY 23.77 | 32,204,753 |
| 2026-09-22 | CNY 24.30 | CNY 24.56 | CNY 23.45 | CNY 23.52 | 48,863,869 |
| 2026-09-21 | CNY 23.88 | CNY 24.99 | CNY 23.45 | CNY 24.22 | 94,418,655 |
| 2026-09-18 | CNY 21.23 | CNY 23.17 | CNY 21.23 | CNY 23.17 | 64,653,770 |
| 2026-09-17 | CNY 21.41 | CNY 21.63 | CNY 20.92 | CNY 21.06 | 18,880,764 |
| 2026-09-16 | CNY 20.90 | CNY 21.69 | CNY 20.58 | CNY 21.39 | 30,886,730 |
| 2026-09-15 | CNY 20.03 | CNY 22.17 | CNY 20.03 | CNY 21.09 | 50,150,239 |
| 2026-09-14 | CNY 19.40 | CNY 20.45 | CNY 19.26 | CNY 20.26 | 26,214,714 |
| 2026-09-11 | CNY 19.97 | CNY 19.97 | CNY 19.06 | CNY 19.44 | 23,428,364 |
| 2026-09-10 | CNY 20.66 | CNY 20.66 | CNY 20.18 | CNY 20.19 | 16,697,590 |
| 2026-09-09 | CNY 21.35 | CNY 21.40 | CNY 20.56 | CNY 20.86 | 27,635,835 |
| 2026-09-08 | CNY 21.61 | CNY 21.61 | CNY 21.33 | CNY 21.34 | 16,492,621 |
| 2026-09-07 | CNY 21.65 | CNY 21.78 | CNY 21.42 | CNY 21.69 | 13,493,609 |
| 2026-09-04 | CNY 22.05 | CNY 22.20 | CNY 21.56 | CNY 21.62 | 19,525,789 |
| 2026-09-03 | CNY 22.08 | CNY 22.27 | CNY 21.82 | CNY 21.91 | 14,483,802 |
| 2026-09-02 | CNY 22.23 | CNY 22.25 | CNY 21.88 | CNY 21.93 | 18,647,365 |
| 2026-09-01 | CNY 22.61 | CNY 22.66 | CNY 22.36 | CNY 22.43 | 13,941,861 |
| 2026-08-31 | CNY 22.42 | CNY 22.71 | CNY 22.30 | CNY 22.60 | 18,958,452 |
| 2026-08-28 | CNY 23.19 | CNY 23.35 | CNY 22.81 | CNY 22.82 | 24,779,572 |
| 2026-08-27 | CNY 22.75 | CNY 23.56 | CNY 22.65 | CNY 23.39 | 29,976,858 |
| 2026-08-26 | CNY 22.67 | CNY 22.99 | CNY 22.48 | CNY 22.75 | 18,717,949 |
| 2026-08-25 | CNY 22.35 | CNY 22.69 | CNY 21.95 | CNY 22.60 | 19,853,064 |
| 2026-08-24 | CNY 23.00 | CNY 23.00 | CNY 22.25 | CNY 22.58 | 26,506,579 |
| 2026-08-21 | CNY 22.80 | CNY 23.19 | CNY 22.37 | CNY 23.08 | 21,506,608 |
| 2026-08-20 | CNY 23.50 | CNY 23.66 | CNY 22.90 | CNY 23.03 | 34,042,590 |
| 2026-08-19 | CNY 24.90 | CNY 25.00 | CNY 23.15 | CNY 23.33 | 53,619,402 |
| 2026-08-18 | CNY 25.17 | CNY 26.26 | CNY 25.17 | CNY 25.62 | 63,054,062 |
| 2026-08-17 | CNY 23.69 | CNY 26.00 | CNY 23.60 | CNY 25.13 | 65,350,719 |
| 2026-08-14 | CNY 23.73 | CNY 24.15 | CNY 23.30 | CNY 23.69 | 33,356,331 |
| 2026-08-13 | CNY 24.07 | CNY 25.14 | CNY 23.86 | CNY 23.88 | 57,014,342 |
| 2026-08-12 | CNY 23.85 | CNY 24.15 | CNY 23.70 | CNY 23.95 | 28,463,474 |
| 2026-08-11 | CNY 23.77 | CNY 25.00 | CNY 23.77 | CNY 24.05 | 58,254,817 |
| 2026-08-10 | CNY 24.00 | CNY 24.19 | CNY 23.30 | CNY 23.93 | 31,700,092 |
| 2026-08-07 | CNY 23.79 | CNY 24.21 | CNY 23.23 | CNY 23.76 | 40,299,876 |
| 2026-08-06 | CNY 23.52 | CNY 24.25 | CNY 23.52 | CNY 23.87 | 39,960,729 |
| 2026-08-05 | CNY 22.99 | CNY 24.45 | CNY 22.88 | CNY 24.01 | 56,972,714 |
| 2026-08-04 | CNY 22.66 | CNY 23.20 | CNY 22.59 | CNY 23.07 | 36,313,795 |
| 2026-08-03 | CNY 22.45 | CNY 22.97 | CNY 22.33 | CNY 22.50 | 28,567,104 |
| 2026-07-31 | CNY 23.00 | CNY 23.74 | CNY 22.72 | CNY 22.72 | 51,840,289 |
| 2026-07-30 | CNY 23.82 | CNY 24.24 | CNY 21.81 | CNY 22.04 | 56,908,497 |
| 2026-07-29 | CNY 24.52 | CNY 24.77 | CNY 23.39 | CNY 24.22 | 38,311,025 |
| 2026-07-28 | CNY 25.72 | CNY 26.13 | CNY 24.53 | CNY 24.74 | 42,143,352 |
| 2026-07-27 | CNY 24.88 | CNY 26.21 | CNY 23.99 | CNY 26.21 | 49,950,849 |
| 2026-07-24 | CNY 25.17 | CNY 25.89 | CNY 24.73 | CNY 25.10 | 37,304,740 |
| 2026-07-23 | CNY 25.71 | CNY 26.50 | CNY 25.31 | CNY 25.79 | 47,586,615 |
| 2026-07-22 | CNY 26.81 | CNY 27.96 | CNY 25.60 | CNY 26.12 | 86,657,757 |
| 2026-07-21 | CNY 24.65 | CNY 27.87 | CNY 22.81 | CNY 27.87 | 120,111,340 |
| 2026-07-20 | CNY 24.80 | CNY 25.86 | CNY 24.22 | CNY 25.34 | 88,881,353 |
| 2026-07-17 | CNY 25.94 | CNY 26.09 | CNY 23.25 | CNY 23.51 | 61,878,299 |
| 2026-07-16 | CNY 26.13 | CNY 27.06 | CNY 25.35 | CNY 25.80 | 66,491,094 |
| 2026-07-15 | CNY 29.77 | CNY 30.05 | CNY 27.00 | CNY 27.07 | 102,845,190 |
| 2026-07-14 | CNY 32.50 | CNY 32.50 | CNY 30.00 | CNY 30.00 | 75,967,503 |
| 2026-07-13 | CNY 35.49 | CNY 36.83 | CNY 33.33 | CNY 33.33 | 68,893,485 |
| 2026-07-10 | CNY 39.01 | CNY 40.96 | CNY 37.00 | CNY 37.03 | 117,846,930 |
| 2026-07-09 | CNY 36.66 | CNY 38.65 | CNY 34.93 | CNY 38.56 | 111,039,390 |
| 2026-07-08 | CNY 36.01 | CNY 37.68 | CNY 34.10 | CNY 35.53 | 108,777,730 |
| 2026-07-07 | CNY 36.55 | CNY 37.85 | CNY 34.31 | CNY 34.78 | 112,427,270 |
| 2026-07-06 | CNY 37.93 | CNY 42.81 | CNY 37.93 | CNY 38.12 | 151,978,890 |
| 2026-07-03 | CNY 46.00 | CNY 46.81 | CNY 42.14 | CNY 42.14 | 26,486,700 |
| 2026-07-02 | CNY 42.73 | CNY 52.00 | CNY 42.70 | CNY 46.82 | 212,896,090 |
| 2026-07-01 | CNY 37.60 | CNY 48.60 | CNY 35.56 | CNY 46.28 | 219,823,200 |
| 2026-06-30 | CNY 35.00 | CNY 38.98 | CNY 34.87 | CNY 38.18 | 154,431,380 |
| 2026-06-29 | CNY 36.93 | CNY 39.60 | CNY 33.66 | CNY 34.66 | 172,020,630 |
| 2026-06-26 | CNY 31.60 | CNY 76.00 | CNY 31.50 | CNY 42.00 | 283,812,220 |