Jujiang Construction Group Co., Ltd. (HKG:1459)
Hong Kong · Delayed Price · Currency is HKD 0.2250
0.00 (0.00%)
May 28, 2026, 3:29 PM HKT
HKG:1459 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 452,000 |
| May 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 50,000 |
| May 26, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 212,000 |
| May 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.79% | 20,000 |
| May 18, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 13.49% | 406,000 |
| May 15, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -10.04% | 6,000 |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 13, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 2.14% | 160,000 |
| May 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.86% | 324,000 |
| May 11, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.91% | 10,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.61% | 98,000 |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| May 6, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 1.32% | 180,000 |
| May 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 7.08% | 222,000 |
| May 4, 2026 | 0.22 | 0.24 | 0.20 | 0.21 | 0.21 | -4.93% | 216,000 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.45% | 208,000 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | - |
| Apr 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.36% | 22,000 |
| Apr 17, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 6.28% | 134,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.91% | 12,000 |
| Apr 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 106,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 12,000 |
| Apr 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | - |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | - |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Apr 1, 2026 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 10.91% | 206,000 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.22 | 0.22 | -0.45% | 204,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| 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 | - | - |