Beijing Urban Construction Design & Development Group Co., Limited (HKG:1599)
Hong Kong · Delayed Price · Currency is HKD 1.020
-0.020 (-1.92%)
Jul 29, 2026, 2:02 PM HKT
HKG:1599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 20,000 |
| Jul 28, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 32,000 |
| Jul 27, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 47,000 |
| Jul 24, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 136,000 |
| Jul 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 22, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 27,000 |
| Jul 21, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | - | 54,000 |
| Jul 20, 2026 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 1,118,000 |
| Jul 17, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 95,000 |
| Jul 16, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 268,000 |
| Jul 15, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -2.83% | 48,000 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jul 13, 2026 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 3.92% | 363,000 |
| Jul 10, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 135,000 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 15,000 |
| Jul 8, 2026 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 357,000 |
| Jul 7, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -2.88% | 89,000 |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Jul 3, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 2.04% | 172,000 |
| Jul 2, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 494,000 |
| Jun 30, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 61,000 |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,000 |
| Jun 26, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 84,000 |
| Jun 25, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 521,022 |
| Jun 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 487,978 |
| Jun 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 150,000 |
| Jun 22, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 160,000 |
| Jun 18, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,389,000 |
| 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 |