In Construction Holdings Limited (HKG:1500)
Hong Kong · Delayed Price · Currency is HKD 0.3900
+0.0050 (1.30%)
Sep 4, 2026, 3:58 PM HKT
In Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.30% | 430,000 |
| Sep 3, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 1.32% | 685,000 |
| Sep 2, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 200,000 |
| Sep 1, 2026 | 0.37 | 0.42 | 0.37 | 0.38 | 0.38 | 2.70% | 2,500,000 |
| Aug 31, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 2.78% | 665,000 |
| Aug 28, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 510,000 |
| Aug 27, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 125,000 |
| Aug 26, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 5.80% | 1,120,000 |
| Aug 25, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 270,000 |
| Aug 24, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 310,000 |
| Aug 21, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.15% | 470,000 |
| Aug 20, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -5.80% | 1,840,000 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 315,000 |
| Aug 18, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.41% | 515,000 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 120,000 |
| Aug 14, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 200,000 |
| Aug 13, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 415,000 |
| Aug 12, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 410,000 |
| Aug 11, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 400,000 |
| Aug 10, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | - | 1,035,000 |
| Aug 7, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -2.74% | 810,000 |
| Aug 6, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | - | 1,295,000 |
| Aug 5, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -3.95% | 3,320,000 |
| Aug 4, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.56% | 1,265,000 |
| Aug 3, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | -1.27% | 1,440,000 |
| Jul 31, 2026 | 0.38 | 0.40 | 0.35 | 0.40 | 0.40 | -1.25% | 6,880,000 |
| Jul 30, 2026 | 0.28 | 0.41 | 0.28 | 0.40 | 0.40 | 65.29% | 44,870,000 |
| 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 |