China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 5.17
+0.02 (0.39%)
Oct 16, 2025, 4:09 PM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.14 | 5.21 | 5.14 | 5.17 | 5.17 | 0.39% | 12,704,968 |
| Oct 15, 2025 | 5.16 | 5.19 | 5.09 | 5.15 | 5.15 | -0.19% | 13,128,747 |
| Oct 14, 2025 | 5.22 | 5.22 | 5.11 | 5.16 | 5.16 | -0.58% | 13,691,641 |
| Oct 13, 2025 | 5.08 | 5.20 | 5.06 | 5.19 | 5.19 | -0.19% | 15,253,363 |
| Oct 10, 2025 | 5.22 | 5.28 | 5.18 | 5.20 | 5.20 | -0.57% | 15,601,028 |
| Oct 9, 2025 | 5.10 | 5.25 | 5.08 | 5.23 | 5.23 | 2.55% | 25,084,999 |
| Oct 8, 2025 | 5.09 | 5.10 | 5.04 | 5.10 | 5.10 | -0.39% | 2,696,000 |
| Oct 6, 2025 | 5.17 | 5.17 | 5.08 | 5.12 | 5.12 | -0.39% | 1,668,770 |
| Oct 3, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.14 | 0.39% | 2,553,396 |
| Oct 2, 2025 | 5.18 | 5.18 | 5.10 | 5.12 | 5.12 | -0.78% | 4,251,214 |
| Sep 30, 2025 | 5.07 | 5.18 | 5.07 | 5.16 | 5.16 | 1.57% | 13,491,663 |
| Sep 29, 2025 | 5.05 | 5.11 | 5.03 | 5.08 | 5.08 | 0.59% | 17,952,167 |
| Sep 26, 2025 | 5.04 | 5.09 | 5.02 | 5.05 | 5.05 | 0.20% | 10,359,665 |
| Sep 25, 2025 | 5.05 | 5.06 | 5.03 | 5.04 | 5.04 | -0.20% | 7,614,159 |
| Sep 24, 2025 | 5.07 | 5.07 | 5.02 | 5.05 | 5.05 | - | 8,680,103 |
| Sep 23, 2025 | 5.07 | 5.09 | 5.01 | 5.05 | 5.05 | -0.39% | 17,164,854 |
| Sep 22, 2025 | 5.09 | 5.10 | 5.04 | 5.07 | 5.07 | -0.39% | 10,106,140 |
| Sep 19, 2025 | 5.08 | 5.12 | 5.06 | 5.09 | 5.09 | 0.20% | 14,197,588 |
| Sep 18, 2025 | 5.11 | 5.13 | 5.06 | 5.08 | 5.08 | -0.59% | 18,360,053 |
| Sep 17, 2025 | 5.12 | 5.14 | 5.08 | 5.11 | 5.11 | 0.20% | 21,781,199 |
| Sep 16, 2025 | 5.13 | 5.14 | 5.08 | 5.10 | 5.10 | -0.39% | 16,249,417 |
| Sep 15, 2025 | 5.17 | 5.17 | 5.10 | 5.12 | 5.12 | -0.97% | 10,915,822 |
| Sep 12, 2025 | 5.16 | 5.18 | 5.13 | 5.17 | 5.17 | 0.39% | 21,604,870 |
| Sep 11, 2025 | 5.16 | 5.17 | 5.10 | 5.15 | 5.15 | -0.19% | 20,986,966 |
| Sep 10, 2025 | 5.15 | 5.16 | 5.09 | 5.16 | 5.16 | 0.78% | 16,996,305 |
| Sep 9, 2025 | 5.17 | 5.17 | 5.11 | 5.12 | 5.12 | -0.39% | 15,566,142 |
| Sep 8, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.14 | 0.59% | 17,134,652 |
| Sep 5, 2025 | 5.11 | 5.16 | 5.06 | 5.11 | 5.11 | 0.59% | 19,748,687 |
| Sep 4, 2025 | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | - | 14,026,188 |
| Sep 3, 2025 | 5.15 | 5.19 | 5.06 | 5.08 | 5.08 | -0.78% | 27,352,000 |
| Sep 2, 2025 | 5.26 | 5.28 | 5.08 | 5.12 | 5.12 | -2.66% | 71,130,604 |
| Sep 1, 2025 | 5.43 | 5.44 | 5.23 | 5.26 | 5.26 | -6.07% | 90,804,387 |
| Aug 29, 2025 | 5.65 | 5.71 | 5.57 | 5.60 | 5.60 | -0.36% | 17,056,374 |
| Aug 28, 2025 | 5.63 | 5.65 | 5.54 | 5.62 | 5.62 | 0.18% | 18,564,688 |
| Aug 27, 2025 | 5.79 | 5.84 | 5.55 | 5.61 | 5.61 | -2.94% | 29,699,773 |
| Aug 26, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.78 | -1.70% | 10,411,141 |
| Aug 25, 2025 | 5.86 | 5.89 | 5.81 | 5.88 | 5.88 | 0.51% | 14,413,919 |
| Aug 22, 2025 | 5.90 | 5.90 | 5.78 | 5.85 | 5.85 | -0.85% | 14,728,700 |
| Aug 21, 2025 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | 1.55% | 21,178,262 |
| Aug 20, 2025 | 5.81 | 5.83 | 5.76 | 5.81 | 5.81 | -0.17% | 10,238,647 |
| Aug 19, 2025 | 5.90 | 5.94 | 5.80 | 5.82 | 5.82 | -1.36% | 12,594,338 |
| Aug 18, 2025 | 5.84 | 5.95 | 5.83 | 5.90 | 5.90 | 1.03% | 24,672,515 |
| Aug 15, 2025 | 5.81 | 5.84 | 5.77 | 5.84 | 5.84 | 0.52% | 9,641,070 |
| Aug 14, 2025 | 5.83 | 5.88 | 5.77 | 5.81 | 5.81 | - | 18,900,008 |
| Aug 13, 2025 | 5.82 | 5.83 | 5.77 | 5.81 | 5.81 | 0.17% | 14,460,709 |
| Aug 12, 2025 | 5.75 | 5.82 | 5.75 | 5.80 | 5.80 | 0.52% | 8,933,618 |
| Aug 11, 2025 | 5.84 | 5.84 | 5.73 | 5.77 | 5.77 | - | 12,278,602 |
| Aug 8, 2025 | 5.69 | 5.83 | 5.67 | 5.77 | 5.77 | 1.41% | 13,390,835 |
| Aug 7, 2025 | 5.75 | 5.79 | 5.63 | 5.69 | 5.69 | 0.89% | 13,552,687 |
| Aug 6, 2025 | 5.66 | 5.67 | 5.61 | 5.64 | 5.64 | -0.18% | 6,525,556 |