Beijing Urban Construction Design & Development Group Co., Limited (HKG:1599)
Hong Kong · Delayed Price · Currency is HKD 0.9300
+0.0100 (1.09%)
Nov 5, 2026, 3:53 PM HKT
HKG:1599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 110,000 |
| Nov 4, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | - | 74,000 |
| Nov 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 67,000 |
| Nov 2, 2026 | 0.90 | 0.90 | 0.89 | 0.92 | 0.92 | - | 35,000 |
| Oct 30, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.39% | 116,000 |
| Oct 29, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | 2,000 |
| Oct 28, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 36,000 |
| Oct 27, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 326,000 |
| Oct 26, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 134,000 |
| Oct 23, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 36,771 |
| Oct 22, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | 142,000 |
| Oct 21, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 26,000 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -1.08% | 40,000 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 87,000 |
| Oct 15, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.53% | 105,000 |
| Oct 14, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | 0.53% | 69,000 |
| Oct 13, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 28,000 |
| Oct 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Oct 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 8, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 62,000 |
| Oct 7, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 124,000 |
| Oct 6, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.56% | 547,000 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 4,000 |
| Oct 2, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 23,000 |
| Sep 30, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 35,000 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 222,000 |
| Sep 28, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | 42,000 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.03% | 101,000 |
| Sep 24, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.02% | 30,000 |
| Sep 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 249,000 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 56,000 |
| Sep 21, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 123,000 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 380,000 |
| Sep 17, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | -1.49% | 443,000 |
| Sep 16, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | - | 152,000 |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6,000 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.42% | 56,000 |
| Sep 11, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.48% | 500,000 |
| Sep 10, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 105,000 |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 6,000 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.42% | 419,000 |
| Sep 7, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.49% | 104,000 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 87,000 |
| Sep 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | - |
| Sep 2, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.90% | 48,000 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 124,000 |
| Aug 31, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 69,000 |
| Aug 28, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | -1.45% | 95,000 |
| Aug 27, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.98% | 19,000 |
| Aug 26, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 46,000 |