Jujiang Construction Group Co., Ltd. (HKG:1459)
Hong Kong · Delayed Price · Currency is HKD 0.2210
+0.0010 (0.45%)
Mar 24, 2026, 3:49 PM HKT
HKG:1459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 24, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.45% | 236,000 |
| Mar 23, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | 0.22 | -0.45% | 304,000 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 18, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 302,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.93% | 90,000 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 12, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.38% | 42,000 |
| Mar 11, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 214,000 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 3.04% | 58,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 292,000 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 8,000 |
| Mar 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 56,000 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 214,000 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Feb 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.81% | 32,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.75% | 184,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.41% | 178,000 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.98% | 432,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 0.86% | 52,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.90% | 622,000 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 46,000 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | -1.61% | 28,000 |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| 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 |