In Construction Holdings Limited (HKG:1500)
Hong Kong · Delayed Price · Currency is HKD 0.1440
+0.0090 (6.67%)
Jan 30, 2026, 3:55 PM HKT
In Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | -7.28% | 490,000 |
| 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 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 5.79% | 20,000 |
| Jan 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 1.68% | 455,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 70,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,000 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.82% | 205,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.27% | 970,000 |
| Dec 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.26% | 125,000 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -9.49% | 290,000 |
| Dec 19, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -2.14% | 130,000 |
| Dec 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 95,000 |
| Dec 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 60,000 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.33% | 80,000 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | - |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.30% | 190,000 |
| Dec 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.05% | 25,000 |
| Dec 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.78% | 870,000 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.86% | 35,000 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Dec 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.26% | 635,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.67% | 240,000 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.37% | 1,570,000 |
| Nov 27, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 33.04% | 5,015,000 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.44% | 1,815,000 |
| Nov 25, 2025 | 0.09 | 0.13 | 0.09 | 0.12 | 0.12 | 72.86% | 26,280,000 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 180,000 |
| Nov 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Nov 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | - |
| Nov 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 45,000 |