Beijing Urban Construction Design & Development Group Co., Limited (HKG:1599)
Hong Kong · Delayed Price · Currency is HKD 0.9800
+0.0150 (1.55%)
Sep 28, 2026, 4:08 PM HKT
HKG:1599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 13,000 |
| Aug 24, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 41,000 |
| Aug 21, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 57,000 |
| Aug 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 98,000 |
| Aug 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 110,000 |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | 5,000 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 13, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | - | 49,000 |
| Aug 12, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 43,000 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.49% | 50,000 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.46% | 3,000 |
| Aug 7, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 154,000 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,000 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 2,000 |
| Aug 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 194,000 |
| Aug 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 31, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 30, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 53,000 |
| 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 |