In Construction Holdings Limited (HKG:1500)
Hong Kong · Delayed Price · Currency is HKD 0.6750
+0.0850 (14.41%)
Nov 6, 2026, 4:08 PM HKT
In Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.60 | 0.69 | 0.58 | 0.68 | 0.68 | 14.41% | 7,260,000 |
| Nov 5, 2026 | 0.58 | 0.61 | 0.53 | 0.59 | 0.59 | 11.32% | 12,670,000 |
| Nov 4, 2026 | 0.52 | 0.59 | 0.51 | 0.53 | 0.53 | -1.85% | 4,535,000 |
| Nov 3, 2026 | 0.50 | 0.56 | 0.45 | 0.54 | 0.54 | 9.09% | 3,445,000 |
| Nov 2, 2026 | 0.49 | 0.50 | 0.43 | 0.50 | 0.50 | -1.00% | 1,325,000 |
| Oct 30, 2026 | 0.52 | 0.55 | 0.48 | 0.50 | 0.50 | -3.85% | 2,290,000 |
| Oct 29, 2026 | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | 18.18% | 9,575,000 |
| Oct 28, 2026 | 0.39 | 0.46 | 0.39 | 0.44 | 0.44 | 11.39% | 2,215,000 |
| Oct 27, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.82% | 965,000 |
| Oct 26, 2026 | 0.44 | 0.43 | 0.39 | 0.42 | 0.42 | -5.68% | 752,000 |
| Oct 23, 2026 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 25.71% | 4,025,000 |
| Oct 22, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -2.78% | 785,000 |
| Oct 21, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 115,000 |
| Oct 20, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 2.82% | 400,000 |
| Oct 16, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 1.43% | 55,000 |
| Oct 15, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | - | 3,835,000 |
| Oct 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 13, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 175,000 |
| Oct 12, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 445,000 |
| Oct 9, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 75,000 |
| Oct 8, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 120,000 |
| Oct 7, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.47% | 195,000 |
| Oct 6, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 445,000 |
| Oct 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 60,000 |
| Oct 2, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 305,000 |
| Sep 30, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 670,000 |
| Sep 29, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | 4.35% | 475,000 |
| Sep 28, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.76% | 670,000 |
| Sep 25, 2026 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 4.23% | 310,000 |
| Sep 24, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -4.05% | 680,000 |
| Sep 23, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 2.78% | 75,000 |
| Sep 22, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 285,000 |
| Sep 21, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 5.71% | 470,000 |
| Sep 18, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 1,255,000 |
| Sep 17, 2026 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -1.39% | 880,000 |
| Sep 16, 2026 | 0.44 | 0.45 | 0.39 | 0.41 | 0.36 | -5.75% | 3,015,000 |
| Sep 15, 2026 | 0.42 | 0.48 | 0.41 | 0.44 | 0.38 | 4.82% | 6,010,000 |
| Sep 14, 2026 | 0.38 | 0.42 | 0.37 | 0.42 | 0.36 | 9.21% | 3,135,000 |
| Sep 11, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.33 | -1.30% | 1,385,000 |
| Sep 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.34 | - | 235,000 |
| Sep 9, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.34 | 1.32% | 275,000 |
| Sep 8, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.33 | - | 315,000 |
| Sep 7, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.33 | -2.56% | 160,000 |
| Sep 4, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.34 | 1.30% | 430,000 |
| Sep 3, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.34 | 1.32% | 685,000 |
| Sep 2, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.33 | - | 200,000 |
| Sep 1, 2026 | 0.37 | 0.42 | 0.37 | 0.38 | 0.33 | 2.70% | 2,500,000 |
| Aug 31, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.32 | 2.78% | 665,000 |
| Aug 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.32 | - | 510,000 |
| Aug 27, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.32 | -1.37% | 125,000 |