In Construction Holdings Limited (HKG:1500)
Hong Kong · Delayed Price · Currency is HKD 0.2350
-0.0040 (-1.67%)
Mar 24, 2026, 3:50 PM HKT
In Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 24, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -1.67% | 20,000 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 30,000 |
| Mar 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 85,000 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.44% | 395,000 |
| Mar 17, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 0.82% | 1,470,000 |
| Mar 16, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 10.91% | 1,580,000 |
| Mar 13, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 11.11% | 680,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.46% | 1,425,000 |
| Mar 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.98% | 340,000 |
| Mar 10, 2026 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | -9.29% | 745,000 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | 6.60% | 3,330,000 |
| Mar 6, 2026 | 0.17 | 0.30 | 0.17 | 0.21 | 0.21 | 25.44% | 31,600,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 215,000 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 3, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -0.60% | 210,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 485,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.00% | 235,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Feb 25, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 765,000 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | 25,000 |
| Feb 20, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | 6.12% | 200,000 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 200,000 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 650,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 55,000 |
| Feb 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.67% | 600,000 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 175,000 |
| Feb 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 85,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Feb 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,000 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 245,000 |
| Jan 30, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 12.59% | 570,000 |
| Jan 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.60% | 595,000 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 85,000 |
| Jan 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 235,000 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 30,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 465,000 |
| Jan 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.98% | 305,000 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -0.59% | 230,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.74% | 405,000 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.97% | 625,000 |
| Jan 16, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 18.32% | 2,570,000 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | - |
| Jan 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 100,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 800,000 |
| Jan 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.47% | 300,000 |