NASDAQ : HCHL
Happy City Holdings Limited — Price history
Consumer Discretionary · Restaurants · Hong Kong
Last price 3.96 USD (Jun 11, 2026, 4:00 PM EDT) · Market cap 118.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Happy City Holdings Limited (HCHL) closed at 3.96 USD on 2026-06-11. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-11 | 4.04 | 4.14 | 3.81 | 3.96 | 462,707 | -1.49% |
| 2026-06-10 | 4.05 | 4.34 | 4.01 | 4.02 | 156,243 | -0.74% |
| 2026-06-09 | 3.9 | 4.28 | 3.9 | 4.05 | 280,838 | +3.58% |
| 2026-06-08 | 4.2 | 4.28 | 3.85 | 3.91 | 941,093 | -8.00% |
| 2026-06-05 | 3.7 | 4.35 | 3.7 | 4.25 | 756,930 | +14.25% |
| 2026-06-04 | 3.58 | 3.85 | 3.549 | 3.72 | 266,433 | +5.08% |
| 2026-06-03 | 3.61 | 3.71 | 3.45 | 3.54 | 940,700 | +0.28% |
| 2026-06-02 | 3.89 | 3.9 | 2.93 | 3.53 | 2,102,447 | -9.72% |
| 2026-06-01 | 4.03 | 4.05 | 3.85 | 3.91 | 3,224,362 | -3.69% |
| 2026-05-29 | 3.659 | 4.15 | 3.6 | 4.06 | 1,932,401 | +11.54% |
| 2026-05-28 | 3.58 | 3.69 | 3.58 | 3.64 | 2,495,819 | +1.39% |
| 2026-05-27 | 3.58 | 3.8 | 3.57 | 3.59 | 1,777,163 | +0.84% |
| 2026-05-26 | 3.53 | 3.72 | 3.53 | 3.56 | 2,893,696 | +3.49% |
| 2026-05-22 | 3.42 | 3.5 | 3.37 | 3.44 | 592,205 | +0.58% |
| 2026-05-21 | 3.49 | 3.5 | 3.38 | 3.42 | 826,784 | -0.58% |
| 2026-05-20 | 3.4 | 3.5 | 3.32 | 3.44 | 1,004,254 | -0.29% |
| 2026-05-19 | 3.25 | 3.47 | 3.24 | 3.45 | 934,176 | +5.50% |
| 2026-05-18 | 3.27 | 3.43 | 3.18 | 3.27 | 1,185,473 | -4.94% |
| 2026-05-15 | 3.08 | 3.48 | 3.05 | 3.44 | 657,331 | +10.97% |
| 2026-05-14 | 3.2 | 3.296 | 2.54 | 3.1 | 1,060,885 | +0.65% |
| 2026-05-13 | 3.295 | 3.6 | 2.97 | 3.08 | 1,601,987 | +6.21% |
| 2026-05-12 | 2.49 | 3.045 | 2.36 | 2.9 | 693,138 | +16.00% |
| 2026-05-11 | 1.9 | 2.51 | 1.9 | 2.5 | 191,627 | +21.36% |
| 2026-05-08 | 1.96 | 2.29 | 1.91 | 2.06 | 109,830 | +2.49% |
| 2026-05-07 | 1.92 | 2.165 | 1.75 | 2.01 | 48,711 | -0.50% |
| 2026-05-06 | 2.32 | 2.455 | 1.79 | 2.02 | 154,705 | -8.18% |
| 2026-05-05 | 2.15 | 2.218 | 1.797 | 2.2 | 70,947 | +4.76% |
| 2026-05-04 | 2.005 | 2.2 | 1.95 | 2.1 | 56,763 | +3.96% |
| 2026-05-01 | 1.89 | 2.12 | 1.855 | 2.02 | 22,853 | +6.32% |
| 2026-04-30 | 1.82 | 1.99 | 1.755 | 1.9 | 116,914 | +4.40% |
| 2026-04-29 | 1.8 | 1.9 | 1.66 | 1.82 | 59,973 | +1.11% |
| 2026-04-28 | 1.64 | 1.82 | 1.64 | 1.8 | 170,001 | +9.09% |
| 2026-04-27 | 1.55 | 1.7 | 1.45 | 1.65 | 91,957 | +6.45% |
| 2026-04-24 | 1.42 | 1.625 | 1.4 | 1.55 | 33,464 | +10.71% |
| 2026-04-23 | 1.37 | 1.5 | 1.33 | 1.4 | 32,405 | +2.93% |
| 2026-04-22 | 1.45 | 1.47 | 1.36 | 1.36 | 20,587 | -5.21% |
| 2026-04-21 | 1.42 | 1.49 | 1.39 | 1.435 | 7,891 | +4.74% |
| 2026-04-20 | 1.32 | 1.48 | 1.32 | 1.37 | 5,341 | +4.58% |
| 2026-04-17 | 1.3 | 1.64 | 1.3 | 1.31 | 11,907 | -1.50% |
| 2026-04-16 | 1.24 | 1.41 | 1.221 | 1.33 | 4,728 | -5.67% |
| 2026-04-15 | 1.38 | 1.45 | 1.3 | 1.41 | 30,230 | +0.71% |
| 2026-04-14 | 1.72 | 1.85 | 1.3 | 1.4 | 94,335 | -18.60% |
| 2026-04-13 | 1.58 | 1.867 | 1.58 | 1.72 | 21,552 | +8.86% |
| 2026-04-10 | 1.75 | 1.78 | 1.4 | 1.58 | 21,433 | -9.20% |
| 2026-04-09 | 1.73 | 1.87 | 1.62 | 1.74 | 10,793 | +2.96% |
| 2026-04-08 | 1.88 | 1.88 | 1.68 | 1.69 | 9,988 | +0.60% |
| 2026-04-07 | 1.71 | 1.75 | 1.67 | 1.68 | 12,829 | -1.75% |
| 2026-04-06 | 1.57 | 1.71 | 1.551 | 1.71 | 16,174 | +8.92% |
| 2026-04-02 | 1.598 | 1.637 | 1.51 | 1.57 | 41,959 | +1.95% |
| 2026-04-01 | 1.5 | 1.59 | 1.481 | 1.54 | 12,819 | +0.65% |
| 2026-03-31 | 1.46 | 1.54 | 1.46 | 1.53 | 6,619 | +2.68% |
| 2026-03-30 | 1.48 | 1.555 | 1.39 | 1.49 | 68,517 | +0.00% |
| 2026-03-27 | 1.51 | 1.53 | 1.45 | 1.49 | 70,654 | +0.00% |
| 2026-03-26 | 1.4 | 1.5 | 1.4 | 1.49 | 72,176 | +4.20% |
| 2026-03-25 | 1.5 | 1.535 | 1.4 | 1.43 | 76,306 | -4.67% |
| 2026-03-24 | 1.43 | 1.55 | 1.41 | 1.5 | 42,537 | +4.17% |
| 2026-03-23 | 1.36 | 1.55 | 1.35 | 1.44 | 143,492 | +5.88% |
| 2026-03-20 | 1.36 | 1.42 | 1.34 | 1.36 | 39,520 | -1.45% |
| 2026-03-19 | 1.302 | 1.47 | 1.302 | 1.38 | 136,607 | +5.34% |
| 2026-03-18 | 1.23 | 1.44 | 1.19 | 1.31 | 539,911 | +7.38% |
| 2026-03-17 | 1.16 | 1.295 | 1.16 | 1.22 | 43,986 | +6.09% |
| 2026-03-16 | 1.17 | 1.22 | 1.1 | 1.15 | 80,660 | -2.54% |
| 2026-03-13 | 1.07 | 1.2 | 1.03 | 1.18 | 444,918 | +10.28% |
| 2026-03-12 | 1.05 | 1.09 | 1.02 | 1.07 | 41,426 | +2.88% |
| 2026-03-11 | 1.05 | 1.09 | 1.01 | 1.04 | 307,014 | +0.97% |
| 2026-03-10 | 1.05 | 1.1 | 0.985 | 1.03 | 86,831 | -1.90% |
| 2026-03-09 | 1.04 | 1.05 | 1.01 | 1.05 | 6,168 | -0.94% |
| 2026-03-06 | 1.01 | 1.08 | 0.92 | 1.06 | 185,365 | +4.95% |
| 2026-03-05 | 0.992 | 1.01 | 0.9622 | 1.01 | 5,052 | -0.98% |
| 2026-03-04 | 0.96 | 1.02 | 0.9501 | 1.02 | 69,184 | +0.99% |
| 2026-03-03 | 0.96 | 1.01 | 0.82 | 1.01 | 269,072 | +0.99% |
| 2026-03-02 | 0.98 | 1.02 | 0.95 | 1 | 74,082 | -0.98% |
| 2026-02-27 | 1 | 1.06 | 1 | 1.01 | 65,854 | -2.88% |
| 2026-02-26 | 0.99 | 1.06 | 0.99 | 1.04 | 94,461 | +1.96% |
| 2026-02-25 | 0.9898 | 1.07 | 0.95 | 1.02 | 57,989 | +0.99% |
| 2026-02-24 | 0.9828 | 1.05 | 0.9 | 1.01 | 146,767 | +1.00% |
| 2026-02-23 | 1.01 | 1.049 | 0.88 | 1 | 96,533 | -0.99% |
| 2026-02-20 | 1.03 | 1.078 | 0.96 | 1.01 | 29,120 | -4.72% |
| 2026-02-19 | 1.07 | 1.1 | 1.04 | 1.06 | 36,334 | +0.95% |
| 2026-02-18 | 0.95 | 1.14 | 0.95 | 1.05 | 182,416 | +2.94% |
| 2026-02-17 | 0.98 | 1.02 | 0.9669 | 1.02 | 353,463 | +2.00% |
| 2026-02-13 | 1.02 | 1.05 | 0.96 | 1 | 124,206 | +0.00% |
| 2026-02-12 | 1.02 | 1.03 | 0.9501 | 1 | 92,927 | -0.99% |
| 2026-02-11 | 1.1 | 1.147 | 1.01 | 1.01 | 42,655 | -12.17% |
| 2026-02-10 | 1 | 1.18 | 1 | 1.15 | 165,346 | +11.65% |
| 2026-02-09 | 0.9752 | 1.05 | 0.9459 | 1.03 | 182,937 | +1.98% |
| 2026-02-06 | 0.9898 | 1.03 | 0.9176 | 1.01 | 389,072 | +0.00% |
| 2026-02-05 | 0.9531 | 1.06 | 0.92 | 1.01 | 290,494 | +0.00% |
| 2026-02-04 | 0.95 | 1.06 | 0.8 | 1.01 | 1,775,443 | +1.00% |
| 2026-02-03 | 1.03 | 2.04 | 0.85 | 1 | 5,857,577 | -0.99% |
| 2026-02-02 | 0.93 | 1.04 | 0.9 | 1.01 | 522,134 | +1.00% |
| 2026-01-30 | 0.8774 | 1.09 | 0.8501 | 1 | 477,352 | -3.85% |
| 2026-01-29 | 1.27 | 1.3 | 0.9501 | 1.04 | 996,928 | -27.78% |
| 2026-01-28 | 1.37 | 1.6 | 1.23 | 1.44 | 2,186,282 | -10.56% |
| 2026-01-27 | 1.56 | 1.8 | 1.2 | 1.61 | 3,119,762 | -26.82% |
| 2026-01-26 | 4.93 | 5 | 1.4 | 2.2 | 9,891,684 | -55.01% |
| 2026-01-23 | 4.76 | 4.98 | 4.65 | 4.89 | 3,090,077 | +2.30% |
| 2026-01-22 | 4.78 | 5 | 4.07 | 4.78 | 4,756,002 | +4.82% |
| 2026-01-21 | 4.47 | 4.62 | 4.45 | 4.56 | 355,192 | +2.01% |
| 2026-01-20 | 4.39 | 4.49 | 4.35 | 4.47 | 369,760 | +1.13% |
| 2026-01-16 | 4.39 | 4.49 | 4.01 | 4.42 | 522,914 | +0.00% |
| 2026-01-15 | 4.41 | 4.505 | 4.4 | 4.42 | 378,140 | +0.00% |
| 2026-01-14 | 4.39 | 4.6 | 4.25 | 4.42 | 830,270 | +0.91% |
| 2026-01-13 | 4.41 | 4.43 | 4.345 | 4.38 | 565,432 | -0.11% |
| 2026-01-12 | 4.29 | 4.44 | 4.29 | 4.385 | 533,329 | +1.98% |
| 2026-01-09 | 4.2 | 4.355 | 4.195 | 4.3 | 703,976 | +2.38% |
| 2026-01-08 | 4.14 | 4.35 | 4.11 | 4.2 | 537,724 | +0.00% |
| 2026-01-07 | 4.13 | 4.293 | 3.54 | 4.2 | 607,901 | +1.69% |
| 2026-01-06 | 4 | 4.24 | 3.97 | 4.13 | 579,088 | +2.99% |
| 2026-01-05 | 3.99 | 4.1 | 3.97 | 4.01 | 552,071 | +0.25% |
| 2026-01-02 | 3.91 | 4.18 | 3.8 | 4 | 500,424 | +2.30% |
| 2025-12-31 | 3.85 | 3.97 | 3.8 | 3.91 | 376,053 | -0.51% |
| 2025-12-30 | 3.9 | 4.01 | 3.85 | 3.93 | 182,990 | +0.51% |
| 2025-12-29 | 3.89 | 4 | 3.88 | 3.91 | 28,891 | -0.26% |
| 2025-12-26 | 3.82 | 4.07 | 3.75 | 3.92 | 127,171 | +0.77% |
| 2025-12-24 | 3.85 | 3.97 | 3.711 | 3.89 | 301,701 | +1.04% |
| 2025-12-23 | 3.78 | 3.9 | 3.61 | 3.85 | 536,839 | +1.85% |
| 2025-12-22 | 3.77 | 3.895 | 3.72 | 3.78 | 128,909 | +0.80% |
| 2025-12-19 | 3.75 | 3.855 | 3.651 | 3.75 | 424,911 | -1.83% |
| 2025-12-18 | 3.86 | 4.075 | 3.73 | 3.82 | 530,428 | -3.05% |