Home Control International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.430 | 4.540 | 4.400 | 4.500 | 4.445 | 154,000 |
| 2025-10-22 | 4.470 | 4.560 | 4.400 | 4.550 | 4.494 | 868,000 |
| 2025-10-21 | 4.570 | 4.600 | 4.470 | 4.510 | 4.454 | 208,000 |
| 2025-10-20 | 4.540 | 4.580 | 4.470 | 4.550 | 4.494 | 106,000 |
| 2025-10-17 | 4.440 | 4.690 | 4.350 | 4.540 | 4.484 | 1,206,000 |
| 2025-10-16 | 4.610 | 4.620 | 4.450 | 4.520 | 4.464 | 200,000 |
| 2025-10-15 | 4.520 | 4.880 | 4.460 | 4.660 | 4.603 | 1,570,000 |
| 2025-10-14 | 4.690 | 4.690 | 4.410 | 4.550 | 4.494 | 644,000 |
| 2025-10-13 | 4.500 | 4.880 | 4.500 | 4.690 | 4.632 | 1,078,000 |
| 2025-10-10 | 4.680 | 4.980 | 4.550 | 4.750 | 4.691 | 1,698,000 |
| 2025-10-09 | 4.580 | 4.710 | 4.400 | 4.640 | 4.583 | 1,476,000 |
| 2025-10-08 | 4.580 | 4.700 | 4.510 | 4.590 | 4.533 | 532,000 |
| 2025-10-06 | 4.500 | 4.650 | 4.400 | 4.580 | 4.524 | 792,000 |
| 2025-10-03 | 4.250 | 4.570 | 4.120 | 4.500 | 4.445 | 1,662,000 |
| 2025-10-02 | 4.410 | 4.780 | 4.330 | 4.350 | 4.296 | 3,050,000 |
| 2025-09-30 | 4.490 | 4.580 | 4.370 | 4.370 | 4.316 | 360,000 |
| 2025-09-29 | 4.150 | 4.550 | 4.150 | 4.500 | 4.445 | 1,530,000 |
| 2025-09-26 | 4.500 | 4.550 | 4.000 | 4.120 | 4.069 | 1,088,000 |
| 2025-09-25 | 4.050 | 4.450 | 4.030 | 4.450 | 4.395 | 806,000 |
| 2025-09-24 | 4.780 | 4.780 | 3.800 | 4.060 | 4.010 | 1,904,000 |
| 2025-09-23 | 4.320 | 4.740 | 4.020 | 4.460 | 4.405 | 1,740,000 |
| 2025-09-22 | 3.720 | 4.410 | 3.720 | 4.350 | 4.296 | 1,286,000 |
| 2025-09-19 | 3.930 | 3.940 | 3.790 | 3.810 | 3.763 | 210,000 |
| 2025-09-18 | 3.830 | 4.000 | 3.710 | 4.000 | 3.951 | 1,250,000 |
| 2025-09-17 | 3.800 | 4.090 | 3.750 | 3.860 | 3.812 | 1,214,000 |
| 2025-09-16 | 4.010 | 4.100 | 3.800 | 4.060 | 4.010 | 1,226,000 |
| 2025-09-15 | 3.650 | 4.000 | 3.480 | 4.000 | 3.951 | 1,094,000 |
| 2025-09-12 | 3.600 | 3.690 | 3.550 | 3.640 | 3.595 | 286,000 |
| 2025-09-11 | 3.640 | 3.790 | 3.570 | 3.590 | 3.546 | 200,000 |
| 2025-09-10 | 3.700 | 3.890 | 3.530 | 3.650 | 3.605 | 726,000 |
| 2025-09-09 | 3.910 | 3.910 | 3.640 | 3.710 | 3.664 | 504,000 |
| 2025-09-08 | 3.970 | 4.160 | 3.910 | 3.930 | 3.882 | 242,000 |
| 2025-09-05 | 4.070 | 4.180 | 4.070 | 4.100 | 4.050 | 140,000 |
| 2025-09-04 | 4.060 | 4.080 | 3.910 | 4.070 | 4.020 | 436,000 |
| 2025-09-03 | 4.300 | 4.300 | 4.000 | 4.130 | 4.079 | 934,000 |
| 2025-09-02 | 4.520 | 4.520 | 4.120 | 4.300 | 4.247 | 932,000 |
| 2025-09-01 | 4.670 | 4.920 | 4.510 | 4.580 | 4.524 | 220,000 |
| 2025-08-29 | 4.500 | 4.740 | 4.380 | 4.680 | 4.622 | 1,950,000 |
| 2025-08-28 | 4.960 | 5.010 | 4.650 | 4.740 | 4.682 | 528,000 |
| 2025-08-27 | 4.900 | 4.990 | 4.860 | 4.970 | 4.909 | 248,000 |
| 2025-08-26 | 4.800 | 5.210 | 4.800 | 4.890 | 4.830 | 1,038,000 |
| 2025-08-25 | 4.640 | 5.100 | 4.370 | 5.020 | 4.958 | 1,238,000 |
| 2025-08-22 | 4.450 | 4.640 | 4.380 | 4.640 | 4.583 | 262,000 |
| 2025-08-21 | 4.600 | 4.600 | 4.250 | 4.450 | 4.395 | 902,000 |
| 2025-08-20 | 4.790 | 4.900 | 4.400 | 4.600 | 4.543 | 1,484,000 |
| 2025-08-19 | 4.910 | 5.000 | 4.800 | 4.900 | 4.840 | 290,000 |
| 2025-08-18 | 5.170 | 5.370 | 4.880 | 5.050 | 4.988 | 1,784,000 |
| 2025-08-15 | 4.700 | 5.580 | 4.700 | 4.940 | 4.879 | 2,246,000 |
| 2025-08-14 | 4.770 | 4.900 | 4.410 | 4.700 | 4.642 | 810,000 |
| 2025-08-13 | 5.000 | 5.000 | 4.300 | 4.660 | 4.603 | 1,306,000 |
| 2025-08-12 | 4.000 | 4.840 | 4.000 | 4.830 | 4.771 | 954,000 |
| 2025-08-11 | 4.590 | 4.590 | 4.100 | 4.230 | 4.178 | 1,226,000 |
| 2025-08-08 | 4.570 | 4.690 | 4.050 | 4.510 | 4.454 | 3,186,000 |
| 2025-08-07 | 5.000 | 5.150 | 4.400 | 4.570 | 4.514 | 3,638,000 |
| 2025-08-06 | 4.330 | 4.930 | 4.170 | 4.830 | 4.771 | 3,804,000 |
| 2025-08-05 | 4.380 | 4.440 | 3.900 | 4.330 | 4.277 | 2,490,000 |
| 2025-08-04 | 3.810 | 4.360 | 3.740 | 4.200 | 4.148 | 3,218,000 |
| 2025-08-01 | 2.730 | 3.870 | 2.700 | 3.810 | 3.763 | 6,160,000 |
| 2025-07-31 | 2.620 | 2.710 | 2.600 | 2.690 | 2.657 | 566,000 |
| 2025-07-30 | 2.610 | 2.630 | 2.590 | 2.620 | 2.588 | 390,000 |
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.