Beijing Urban Construction Design & Development Group Co., Limited (HKG:1599)
Hong Kong · Delayed Price · Currency is HKD 1.070
-0.010 (-0.93%)
Jun 18, 2026, 3:33 PM HKT
HKG:1599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 296,000 |
| Jun 16, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 511,000 |
| Jun 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 4,000 |
| Jun 12, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 238,000 |
| Jun 11, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | - | 283,000 |
| Jun 10, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -3.57% | 760,000 |
| Jun 9, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 408,000 |
| Jun 8, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.88% | 698,000 |
| Jun 5, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | 1.09% | 186,000 |
| Jun 4, 2026 | 1.22 | 1.25 | 1.21 | 1.21 | 1.13 | -0.82% | 311,000 |
| Jun 3, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.14 | - | 159,000 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.14 | 0.83% | 78,000 |
| Jun 1, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.13 | 1.68% | 468,000 |
| May 29, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.11 | - | 357,000 |
| May 28, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.11 | -1.65% | 272,000 |
| May 27, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.13 | -3.20% | 927,000 |
| May 26, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.17 | 2.46% | 381,000 |
| May 22, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.14 | -1.61% | 60,000 |
| May 21, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.16 | 0.81% | 130,000 |
| May 20, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.15 | -2.38% | 41,000 |
| May 19, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.17 | 4.13% | 197,000 |
| May 18, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.13 | -4.72% | 3,315,000 |
| May 15, 2026 | 1.28 | 1.38 | 1.24 | 1.27 | 1.18 | 0.79% | 2,772,000 |
| May 14, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.17 | 1.61% | 313,000 |
| May 13, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.16 | -0.80% | 492,000 |
| May 12, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.17 | 2.46% | 418,000 |
| May 11, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.14 | 0.83% | 243,000 |
| May 8, 2026 | 1.24 | 1.33 | 1.20 | 1.21 | 1.13 | -2.42% | 12,192,000 |
| May 7, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.16 | - | 72,000 |
| May 6, 2026 | 1.24 | 1.30 | 1.20 | 1.24 | 1.16 | - | 1,440,000 |
| May 5, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.16 | -0.80% | 4,000 |
| May 4, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.17 | 2.46% | 52,000 |
| Apr 30, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.14 | -2.40% | 1,099,000 |
| Apr 29, 2026 | 1.27 | 1.34 | 1.25 | 1.25 | 1.17 | -0.79% | 109,000 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.17 | -1.56% | 1,029,000 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.22 | 1.28 | 1.19 | -7.25% | 2,363,000 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.29 | - | - |
| Apr 23, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.29 | 4.55% | 111,000 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23 | - | - |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.23 | 1.54% | 311,000 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.21 | -0.76% | 302,000 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.22 | 0.77% | 21,000 |
| Apr 16, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.21 | 1.56% | 250,000 |
| Apr 15, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.19 | 0.79% | 69,000 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.18 | -0.78% | 87,000 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.19 | - | - |
| Apr 10, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.19 | 1.59% | 69,000 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.17 | -0.79% | 52,000 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.18 | 1.60% | 289,000 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.17 | -3.10% | 227,000 |