Beijing Urban Construction Design & Development Group Co., Limited (HKG:1599)
Hong Kong · Delayed Price · Currency is HKD 1.190
-0.020 (-1.65%)
May 28, 2026, 4:08 PM HKT
HKG:1599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 272,000 |
| May 27, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -3.20% | 927,000 |
| May 26, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 2.46% | 381,000 |
| May 22, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 60,000 |
| May 21, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 130,000 |
| May 20, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -2.38% | 41,000 |
| May 19, 2026 | 1.23 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 197,000 |
| May 18, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 3,315,000 |
| May 15, 2026 | 1.28 | 1.38 | 1.24 | 1.27 | 1.27 | 0.79% | 2,772,000 |
| May 14, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 1.61% | 313,000 |
| May 13, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 492,000 |
| May 12, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 418,000 |
| May 11, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 243,000 |
| May 8, 2026 | 1.24 | 1.33 | 1.20 | 1.21 | 1.21 | -2.42% | 12,192,000 |
| May 7, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 72,000 |
| May 6, 2026 | 1.24 | 1.30 | 1.20 | 1.24 | 1.24 | - | 1,440,000 |
| May 5, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 4,000 |
| May 4, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 52,000 |
| Apr 30, 2026 | 1.25 | 1.29 | 1.22 | 1.22 | 1.22 | -2.40% | 1,099,000 |
| Apr 29, 2026 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | -0.79% | 109,000 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 1,029,000 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.22 | 1.28 | 1.28 | -7.25% | 2,363,000 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 23, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 4.55% | 111,000 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 311,000 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 302,000 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 21,000 |
| Apr 16, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 250,000 |
| Apr 15, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 69,000 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 87,000 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 10, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 69,000 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 52,000 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 289,000 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 227,000 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 624,000 |
| Mar 31, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | - | 378,000 |
| Mar 30, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 1,205,000 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 844,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 129,000 |
| Mar 25, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 87,000 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 172,000 |
| Mar 23, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 307,000 |
| Mar 20, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 375,000 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 390,000 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 17, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 224,000 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 13, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 74,000 |