In Construction Holdings Limited (HKG:1500)
Hong Kong · Delayed Price · Currency is HKD 0.4000
+0.1580 (65.29%)
Jul 30, 2026, 4:08 PM HKT
In Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.24 | 0.33 | 0.24 | 0.32 | - | 32.23% | 3,650,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 300,000 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.76% | 260,000 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 75,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 100,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 50,000 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 20, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.48% | 1,245,000 |
| Jul 17, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -8.98% | 410,000 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 340,000 |
| Jul 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80,000 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 265,000 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,000 |
| Jul 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.92% | 80,000 |
| Jul 2, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 540,000 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 155,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 60,000 |
| Jun 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 265,000 |
| Jun 25, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.41% | 955,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jun 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 260,000 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 215,000 |
| Jun 17, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 230,000 |
| Jun 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -7.27% | 915,000 |
| Jun 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 30,000 |
| Jun 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jun 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 150,000 |
| Jun 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jun 9, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.39% | 155,000 |
| Jun 8, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 7.27% | 1,065,000 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -1.79% | 1,015,000 |
| Jun 4, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 180,000 |
| Jun 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 40,000 |
| Jun 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 1, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 110,000 |
| May 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| May 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 210,000 |
| May 22, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 80,000 |
| May 21, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 65,000 |
| May 20, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.67% | 60,000 |
| May 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |