China State Construction Development Holdings Limited (HKG:0830)
Hong Kong · Delayed Price · Currency is HKD 1.490
-0.010 (-0.67%)
Aug 22, 2025, 3:35 PM HKT
HKG:0830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 1,675,000 |
| Aug 21, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,138,000 |
| Aug 20, 2025 | 1.55 | 1.55 | 1.47 | 1.50 | 1.50 | 0.67% | 2,818,000 |
| Aug 19, 2025 | 1.60 | 1.60 | 1.47 | 1.49 | 1.49 | -7.45% | 4,804,000 |
| Aug 18, 2025 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | 7.33% | 4,120,000 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 530,000 |
| Aug 14, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 334,000 |
| Aug 13, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 676,000 |
| Aug 12, 2025 | 1.51 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 392,000 |
| Aug 11, 2025 | 1.49 | 1.53 | 1.48 | 1.50 | 1.50 | 0.67% | 794,000 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 924,000 |
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 56,000 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 228,000 |
| Aug 5, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 214,000 |
| Aug 4, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 180,000 |
| Aug 1, 2025 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 1,538,000 |
| Jul 31, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 260,000 |
| Jul 30, 2025 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | - | 354,000 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 62,000 |
| Jul 28, 2025 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -1.30% | 366,000 |
| Jul 25, 2025 | 1.56 | 1.57 | 1.52 | 1.54 | 1.54 | -0.65% | 164,000 |
| Jul 24, 2025 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | 1.31% | 548,000 |
| Jul 23, 2025 | 1.58 | 1.65 | 1.52 | 1.53 | 1.53 | -1.92% | 1,148,800 |
| Jul 22, 2025 | 1.47 | 1.57 | 1.46 | 1.56 | 1.56 | 6.12% | 2,158,000 |
| Jul 21, 2025 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | - | 938,000 |
| Jul 18, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | - | 434,000 |
| Jul 17, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.68% | 832,000 |
| Jul 16, 2025 | 1.47 | 1.52 | 1.46 | 1.46 | 1.46 | -0.68% | 418,000 |
| Jul 15, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 434,000 |
| Jul 14, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 1,134,000 |
| Jul 11, 2025 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 2.07% | 254,000 |
| Jul 10, 2025 | 1.53 | 1.59 | 1.45 | 1.45 | 1.45 | -1.36% | 1,378,000 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -2.00% | 22,000 |
| Jul 8, 2025 | 1.49 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 402,000 |
| Jul 7, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | - | 128,000 |
| Jul 4, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 0.68% | 2,058,000 |
| Jul 3, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 900,000 |
| Jul 2, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 1,830,000 |
| Jun 30, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 1,194,000 |
| Jun 27, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -3.92% | 836,000 |
| Jun 26, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | -1.29% | 3,174,000 |
| Jun 25, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 79,180 |
| Jun 24, 2025 | 1.54 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | 810,000 |
| Jun 23, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.51 | -0.65% | 366,000 |
| Jun 20, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.52 | 1.31% | 70,000 |
| Jun 19, 2025 | 1.55 | 1.59 | 1.53 | 1.53 | 1.50 | -1.29% | 376,000 |
| Jun 18, 2025 | 1.50 | 1.58 | 1.47 | 1.55 | 1.52 | 6.16% | 2,355,200 |
| Jun 17, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.43 | -1.35% | 820,000 |
| Jun 16, 2025 | 1.48 | 1.50 | 1.48 | 1.48 | 1.45 | -0.67% | 1,104,000 |
| Jun 13, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.46 | -0.67% | 570,000 |