In Construction Holdings Limited (HKG:1500)
Hong Kong · Delayed Price · Currency is HKD 0.3450
-0.0250 (-6.76%)
Sep 28, 2026, 4:08 PM HKT
In Construction Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.32 | 5.80% | 1,120,000 |
| Aug 25, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.30 | -1.43% | 270,000 |
| Aug 24, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.31 | 1.45% | 310,000 |
| Aug 21, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.30 | 6.15% | 470,000 |
| Aug 20, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.29 | -5.80% | 1,840,000 |
| Aug 19, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.30 | -1.43% | 315,000 |
| Aug 18, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.31 | -1.41% | 515,000 |
| Aug 17, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.31 | - | 120,000 |
| Aug 14, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.31 | -1.39% | 200,000 |
| Aug 13, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.32 | - | 415,000 |
| Aug 12, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.32 | - | 410,000 |
| Aug 11, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.32 | 1.41% | 400,000 |
| Aug 10, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.31 | - | 1,035,000 |
| Aug 7, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.31 | -2.74% | 810,000 |
| Aug 6, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.32 | - | 1,295,000 |
| Aug 5, 2026 | 0.38 | 0.38 | 0.35 | 0.37 | 0.32 | -3.95% | 3,320,000 |
| Aug 4, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.33 | -2.56% | 1,265,000 |
| Aug 3, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.34 | -1.27% | 1,440,000 |
| Jul 31, 2026 | 0.38 | 0.40 | 0.35 | 0.40 | 0.35 | -1.25% | 6,880,000 |
| Jul 30, 2026 | 0.28 | 0.41 | 0.28 | 0.40 | 0.35 | 65.29% | 44,870,000 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21 | - | 300,000 |
| Jul 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.21 | 4.76% | 260,000 |
| Jul 27, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.20 | - | 75,000 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | -0.86% | 100,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | - | - |
| Jul 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | - | 50,000 |
| Jul 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | - | - |