Jujiang Construction Group Co., Ltd. (HKG:1459)
Hong Kong · Delayed Price · Currency is HKD 0.2490
+0.0100 (4.18%)
Jan 26, 2026, 3:42 PM HKT
HKG:1459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.18% | 16,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 22, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 1.27% | 280,000 |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 164,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -5.60% | 70,000 |
| Jan 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,000 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 13, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.81% | 166,000 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 54,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.09% | 6,000 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 6,000 |
| Jan 2, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.03% | 178,000 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 0.41% | 6,000 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -2.00% | 46,000 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 56,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 168,000 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.56% | 74,000 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 5.88% | 230,000 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.77% | 138,000 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 1.92% | 92,000 |
| Dec 12, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | 4.42% | 106,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.78% | 42,000 |
| Dec 10, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -3.57% | 36,000 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 8, 2025 | 0.27 | 0.28 | 0.24 | 0.28 | 0.28 | 15.23% | 8,000 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -6.54% | 166,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 3, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | -1.89% | 172,000 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.02% | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 19.25% | 4,000 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.08% | 168,000 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.88% | 4,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -13.93% | 170,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 21, 2025 | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | -1.75% | 136,000 |
| Nov 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |