In Construction Holdings Limited (HKG:1500)
Hong Kong · Delayed Price · Currency is HKD 0.2200
-0.0100 (-4.35%)
May 7, 2026, 2:31 PM HKT
In Construction Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 70,000 |
| May 6, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | 0.44% | 585,000 |
| May 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 0.44% | 140,000 |
| May 4, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -0.44% | 15,000 |
| Apr 30, 2026 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | 1.78% | 175,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.60% | 120,000 |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 170,000 |
| Apr 24, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 3.57% | 200,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.75% | 25,000 |
| Apr 22, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 5.07% | 235,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.26% | 30,000 |
| Apr 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 10.38% | 245,000 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.23% | 730,000 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -5.71% | 895,000 |
| Apr 15, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 28.27% | 1,035,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.05% | - |
| Apr 13, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -1.52% | 185,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 85,000 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 270,000 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.99% | 25,000 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.27% | 115,000 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 1.44% | 145,000 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 27, 2026 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -11.49% | 245,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| 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 |