China State Construction Development Holdings Limited (HKG:0830)
Hong Kong · Delayed Price · Currency is HKD 0.7500
-0.0300 (-3.85%)
Sep 11, 2026, 4:08 PM HKT
HKG:0830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | -3.23% | 542,000 |
| Sep 10, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Sep 9, 2026 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 8,000 |
| Sep 8, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | - | 264,000 |
| Sep 7, 2026 | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | - | 626,000 |
| Sep 4, 2026 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | 0.65% | 242,000 |
| Sep 3, 2026 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -3.13% | 318,000 |
| Sep 2, 2026 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | - | 470,000 |
| Sep 1, 2026 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 1.91% | 390,000 |
| Aug 31, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | - | 772,000 |
| Aug 28, 2026 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -2.48% | 1,000,000 |
| Aug 27, 2026 | 0.82 | 0.86 | 0.80 | 0.81 | 0.81 | -2.42% | 512,000 |
| Aug 26, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | - | 368,000 |
| Aug 25, 2026 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 1.23% | 248,000 |
| Aug 24, 2026 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 0.62% | 774,000 |
| Aug 21, 2026 | 0.81 | 0.83 | 0.77 | 0.81 | 0.81 | - | 1,140,000 |
| Aug 20, 2026 | 0.71 | 0.83 | 0.71 | 0.81 | 0.81 | 14.08% | 2,228,000 |
| Aug 19, 2026 | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | 0.71% | 290,000 |
| Aug 18, 2026 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 6.02% | 278,000 |
| Aug 17, 2026 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 0.76% | 242,000 |
| Aug 14, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | - | 128,000 |
| Aug 13, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | 104,000 |
| Aug 12, 2026 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.76% | 128,000 |
| Aug 11, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -2.24% | 28,000 |
| Aug 10, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 168,000 |
| Aug 7, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 30,000 |
| Aug 6, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 22,000 |
| Aug 5, 2026 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | - | 206,000 |
| Aug 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 134,000 |
| Aug 3, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | 1.52% | 154,000 |
| Jul 31, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | - | 136,000 |
| Jul 30, 2026 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | - | 460,000 |
| Jul 29, 2026 | 0.65 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | 92,000 |
| Jul 28, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 598,000 |
| Jul 27, 2026 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 3.13% | 576,000 |
| Jul 24, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 176,000 |
| Jul 23, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 170,000 |
| Jul 22, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 20,000 |
| Jul 21, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 26,000 |
| Jul 20, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | - | 158,000 |
| Jul 17, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -1.54% | 354,000 |
| Jul 16, 2026 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | - | 380,000 |
| Jul 15, 2026 | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | 1.56% | 60,000 |
| Jul 14, 2026 | 0.71 | 0.71 | 0.61 | 0.64 | 0.64 | - | 366,000 |
| Jul 13, 2026 | 0.65 | 0.71 | 0.64 | 0.64 | 0.64 | -1.54% | 612,000 |
| Jul 10, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 68,000 |
| Jul 9, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 114,000 |
| Jul 8, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | - | 404,000 |
| Jul 7, 2026 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 286,000 |
| Jul 6, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 344,000 |