Home Control International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.200 | 4.500 | 4.020 | 4.470 | 4.415 | 1,144,000 |
| 2026-01-19 | 4.150 | 4.150 | 4.060 | 4.140 | 4.089 | 738,000 |
| 2026-01-16 | 4.230 | 4.390 | 4.130 | 4.220 | 4.168 | 722,000 |
| 2026-01-15 | 4.400 | 4.400 | 4.200 | 4.250 | 4.198 | 712,000 |
| 2026-01-14 | 4.280 | 4.370 | 4.180 | 4.350 | 4.296 | 722,000 |
| 2026-01-13 | 4.180 | 4.500 | 4.050 | 4.260 | 4.208 | 846,000 |
| 2026-01-12 | 4.200 | 4.230 | 4.050 | 4.140 | 4.089 | 774,000 |
| 2026-01-09 | 4.210 | 4.380 | 4.120 | 4.190 | 4.138 | 724,000 |
| 2026-01-08 | 3.910 | 4.120 | 3.850 | 4.120 | 4.069 | 664,000 |
| 2026-01-07 | 4.270 | 4.270 | 3.900 | 3.920 | 3.872 | 1,156,000 |
| 2026-01-06 | 4.260 | 4.290 | 4.090 | 4.160 | 4.109 | 982,000 |
| 2026-01-05 | 4.200 | 4.380 | 3.930 | 4.150 | 4.099 | 1,126,000 |
| 2026-01-02 | 4.160 | 4.390 | 3.880 | 4.390 | 4.336 | 318,000 |
| 2025-12-31 | 4.040 | 4.440 | 3.900 | 4.160 | 4.109 | 380,000 |
| 2025-12-30 | 3.940 | 4.050 | 3.740 | 4.040 | 3.990 | 284,000 |
| 2025-12-29 | 4.080 | 4.150 | 3.910 | 3.990 | 3.941 | 218,000 |
| 2025-12-24 | 3.860 | 4.100 | 3.860 | 4.090 | 4.040 | 142,000 |
| 2025-12-23 | 3.960 | 3.960 | 3.850 | 3.850 | 3.803 | 204,000 |
| 2025-12-22 | 3.930 | 3.960 | 3.920 | 3.920 | 3.872 | 102,000 |
| 2025-12-19 | 4.010 | 4.130 | 3.920 | 3.990 | 3.941 | 944,000 |
| 2025-12-18 | 4.010 | 4.100 | 3.980 | 4.010 | 3.961 | 236,000 |
| 2025-12-17 | 3.980 | 3.990 | 3.900 | 3.920 | 3.872 | 192,000 |
| 2025-12-16 | 3.990 | 4.050 | 3.920 | 4.000 | 3.951 | 158,000 |
| 2025-12-15 | 3.960 | 4.060 | 3.940 | 4.010 | 3.961 | 58,000 |
| 2025-12-12 | 4.400 | 4.410 | 3.930 | 4.040 | 3.990 | 814,000 |
| 2025-12-11 | 4.430 | 4.430 | 4.150 | 4.400 | 4.346 | 442,000 |
| 2025-12-10 | 4.400 | 4.470 | 4.350 | 4.360 | 4.306 | 1,508,000 |
| 2025-12-09 | 4.550 | 4.600 | 4.500 | 4.500 | 4.445 | 152,000 |
| 2025-12-08 | 4.500 | 4.600 | 4.410 | 4.500 | 4.445 | 210,000 |
| 2025-12-05 | 4.600 | 4.620 | 4.450 | 4.500 | 4.445 | 308,000 |
| 2025-12-04 | 4.740 | 4.750 | 4.450 | 4.660 | 4.603 | 300,000 |
| 2025-12-03 | 4.700 | 4.800 | 4.500 | 4.590 | 4.533 | 1,612,000 |
| 2025-12-02 | 5.100 | 5.100 | 4.700 | 4.800 | 4.741 | 742,000 |
| 2025-12-01 | 5.170 | 5.170 | 4.730 | 4.990 | 4.929 | 434,000 |
| 2025-11-28 | 5.130 | 5.190 | 4.890 | 5.000 | 4.938 | 616,000 |
| 2025-11-27 | 4.800 | 5.140 | 4.740 | 5.100 | 5.037 | 1,092,000 |
| 2025-11-26 | 4.050 | 4.800 | 4.050 | 4.700 | 4.642 | 2,390,000 |
| 2025-11-25 | 5.800 | 5.810 | 3.840 | 4.000 | 3.951 | 8,004,167 |
| 2025-11-24 | 5.950 | 6.020 | 5.050 | 5.950 | 5.877 | 1,683,634 |
| 2025-11-21 | 5.650 | 5.900 | 5.560 | 5.900 | 5.827 | 720,000 |
| 2025-11-20 | 5.990 | 5.990 | 5.120 | 5.720 | 5.650 | 1,212,000 |
| 2025-11-19 | 5.290 | 5.300 | 4.920 | 5.230 | 5.166 | 382,000 |
| 2025-11-18 | 4.690 | 5.050 | 4.630 | 5.050 | 4.988 | 454,000 |
| 2025-11-17 | 4.670 | 4.700 | 4.500 | 4.690 | 4.632 | 300,000 |
| 2025-11-14 | 4.760 | 4.820 | 4.580 | 4.710 | 4.652 | 992,000 |
| 2025-11-13 | 4.690 | 4.740 | 4.630 | 4.710 | 4.652 | 654,000 |
| 2025-11-12 | 4.510 | 4.820 | 4.400 | 4.750 | 4.691 | 952,000 |
| 2025-11-11 | 4.610 | 4.670 | 4.400 | 4.510 | 4.454 | 1,170,000 |
| 2025-11-10 | 5.170 | 5.170 | 4.630 | 4.730 | 4.672 | 1,494,000 |
| 2025-11-07 | 5.010 | 5.130 | 4.750 | 5.130 | 5.067 | 388,000 |
| 2025-11-06 | 4.950 | 5.240 | 4.910 | 5.020 | 4.958 | 474,000 |
| 2025-11-05 | 5.150 | 5.150 | 4.220 | 5.000 | 4.938 | 2,931,634 |
| 2025-11-04 | 5.660 | 5.810 | 5.230 | 5.500 | 5.432 | 1,340,000 |
| 2025-11-03 | 6.090 | 6.200 | 5.600 | 5.820 | 5.748 | 1,520,000 |
| 2025-10-31 | 5.900 | 6.090 | 5.580 | 6.030 | 5.956 | 918,000 |
| 2025-10-30 | 5.790 | 6.060 | 5.440 | 5.900 | 5.827 | 1,836,000 |
| 2025-10-28 | 4.580 | 5.740 | 4.580 | 5.610 | 5.541 | 3,992,000 |
| 2025-10-27 | 4.500 | 4.800 | 4.500 | 4.640 | 4.583 | 804,000 |
| 2025-10-24 | 4.500 | 4.560 | 4.490 | 4.560 | 4.504 | 266,000 |
| 2025-10-23 | 4.430 | 4.540 | 4.400 | 4.500 | 4.445 | 154,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0518 HKD |
| 2025-06-30 | 0.0193 HKD |
| 2022-06-29 | 0.0298 HKD |
| 2021-06-30 | 0.0287 HKD |
| 2020-07-08 | 0.0209 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.