China State Construction Development Holdings Limited (HKG:0830)
Hong Kong · Delayed Price · Currency is HKD 0.8600
0.00 (0.00%)
Apr 16, 2026, 11:18 AM HKT
HKG:0830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | - | -2.33% | 270,000 |
| Apr 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 108,000 |
| Apr 13, 2026 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | - | 326,000 |
| Apr 10, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 122,000 |
| Apr 9, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 22,000 |
| Apr 8, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | 552,000 |
| Apr 2, 2026 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | -3.33% | 3,660,000 |
| Apr 1, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -3.23% | 534,000 |
| Mar 31, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 234,000 |
| Mar 30, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 314,000 |
| Mar 27, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 282,000 |
| Mar 26, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 8.43% | 420,000 |
| Mar 25, 2026 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -5.68% | 1,416,000 |
| Mar 24, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -3.30% | 596,000 |
| Mar 23, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -2.15% | 2,052,000 |
| Mar 20, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 198,000 |
| Mar 19, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 374,000 |
| Mar 18, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 328,000 |
| Mar 17, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 522,000 |
| Mar 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 120,000 |
| Mar 13, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 36,000 |
| Mar 12, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 584,000 |
| Mar 11, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | - | 170,000 |
| Mar 10, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 622,000 |
| Mar 9, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,084,000 |
| Mar 6, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | - | 544,000 |
| Mar 5, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 278,000 |
| Mar 4, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 1,666,000 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.95 | 0.97 | 0.97 | -3.96% | 1,758,000 |
| Mar 2, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 1,548,000 |
| Feb 27, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 750,000 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 1,442,000 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 1,188,000 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -5.93% | 5,192,000 |
| Feb 23, 2026 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 2,562,000 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 2,180,000 |
| Feb 16, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 384,000 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -4.13% | 6,206,000 |
| Feb 12, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 8,580,000 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 1,556,000 |
| Feb 10, 2026 | 1.23 | 1.31 | 1.23 | 1.27 | 1.27 | 3.25% | 4,014,000 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 1,030,000 |
| Feb 6, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 166,000 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 724,000 |
| Feb 4, 2026 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | 5.08% | 4,012,000 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 486,000 |
| Feb 2, 2026 | 1.20 | 1.22 | 1.13 | 1.13 | 1.13 | -5.83% | 1,850,000 |
| Jan 30, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | - | 1,182,000 |
| Jan 29, 2026 | 1.16 | 1.24 | 1.15 | 1.20 | 1.20 | 3.45% | 2,202,000 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 700,000 |