China State Construction Development Holdings Limited (HKG:0830)
Hong Kong · Delayed Price · Currency is HKD 1.200
+0.040 (3.45%)
Jan 29, 2026, 3:45 PM HKT
HKG:0830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 700,000 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 214,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 258,000 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 158,000 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 310,000 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 160,000 |
| Jan 20, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 240,000 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 2,000 |
| Jan 16, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 66,000 |
| Jan 15, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 284,000 |
| Jan 14, 2026 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 4.35% | 1,372,000 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 278,000 |
| Jan 12, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 310,000 |
| Jan 9, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 774,000 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.54% | 1,142,000 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 790,000 |
| Jan 6, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 2.61% | 156,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 3,598,000 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 1,996,000 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 442,000 |
| Dec 30, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 510,000 |
| Dec 29, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 744,000 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | -0.84% | 280,000 |
| Dec 23, 2025 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 172,000 |
| Dec 22, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 930,000 |
| Dec 19, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 182,000 |
| Dec 18, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 72,000 |
| Dec 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 238,000 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 514,000 |
| Dec 15, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 242,000 |
| Dec 12, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 114,000 |
| Dec 11, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 170,000 |
| Dec 10, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 172,000 |
| Dec 9, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 94,000 |
| Dec 8, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 334,000 |
| Dec 5, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 404,000 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 576,000 |
| Dec 3, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 556,000 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 266,000 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 44,000 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 86,000 |
| Nov 27, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 426,000 |
| Nov 26, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 188,000 |
| Nov 25, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 728,000 |
| Nov 24, 2025 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 3.28% | 684,000 |
| Nov 21, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 1,326,000 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 136,000 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -4.69% | 1,274,000 |
| Nov 18, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 450,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |