China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 5.65
+0.05 (0.89%)
Aug 5, 2025, 4:08 PM HKT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.60 | 5.64 | 5.59 | 5.63 | 5.63 | 0.54% | 2,042,000 |
| Aug 4, 2025 | 5.59 | 5.62 | 5.56 | 5.60 | 5.60 | -0.36% | 6,046,000 |
| Aug 1, 2025 | 5.68 | 5.68 | 5.58 | 5.62 | 5.62 | -0.53% | 12,306,081 |
| Jul 31, 2025 | 5.76 | 5.76 | 5.58 | 5.65 | 5.65 | -2.59% | 23,030,000 |
| Jul 30, 2025 | 5.77 | 5.83 | 5.74 | 5.80 | 5.80 | 0.52% | 12,606,950 |
| Jul 29, 2025 | 5.80 | 5.84 | 5.69 | 5.77 | 5.77 | -1.03% | 27,525,575 |
| Jul 28, 2025 | 5.83 | 5.90 | 5.79 | 5.83 | 5.83 | 0.17% | 21,444,010 |
| Jul 25, 2025 | 5.88 | 5.91 | 5.80 | 5.82 | 5.82 | -1.02% | 28,323,210 |
| Jul 24, 2025 | 5.82 | 5.93 | 5.73 | 5.88 | 5.88 | 1.03% | 32,356,535 |
| Jul 23, 2025 | 6.05 | 6.09 | 5.79 | 5.82 | 5.82 | -2.51% | 67,082,292 |
| Jul 22, 2025 | 5.58 | 6.11 | 5.50 | 5.97 | 5.97 | 7.57% | 236,023,135 |
| Jul 21, 2025 | 5.55 | 5.64 | 5.48 | 5.55 | 5.55 | 3.54% | 59,179,110 |
| Jul 18, 2025 | 5.31 | 5.37 | 5.30 | 5.36 | 5.36 | 0.19% | 7,021,020 |
| Jul 17, 2025 | 5.32 | 5.35 | 5.27 | 5.35 | 5.35 | 0.56% | 6,819,000 |
| Jul 16, 2025 | 5.38 | 5.39 | 5.27 | 5.32 | 5.32 | -1.12% | 16,407,000 |
| Jul 15, 2025 | 5.42 | 5.47 | 5.31 | 5.38 | 5.38 | -0.55% | 12,597,093 |
| Jul 14, 2025 | 5.33 | 5.46 | 5.32 | 5.41 | 5.41 | 1.31% | 20,642,031 |
| Jul 11, 2025 | 5.33 | 5.40 | 5.30 | 5.34 | 5.34 | - | 20,747,281 |
| Jul 10, 2025 | 5.25 | 5.34 | 5.22 | 5.34 | 5.34 | 1.91% | 16,826,072 |
| Jul 9, 2025 | 5.13 | 5.25 | 5.11 | 5.24 | 5.24 | 2.14% | 23,214,228 |
| Jul 8, 2025 | 5.12 | 5.14 | 5.09 | 5.13 | 5.13 | 0.39% | 6,281,088 |
| Jul 7, 2025 | 5.10 | 5.13 | 5.09 | 5.11 | 5.11 | - | 9,906,000 |
| Jul 4, 2025 | 5.15 | 5.15 | 5.10 | 5.11 | 5.11 | -0.78% | 12,384,763 |
| Jul 3, 2025 | 5.19 | 5.19 | 5.13 | 5.15 | 5.15 | -0.58% | 9,158,000 |
| Jul 2, 2025 | 5.13 | 5.18 | 5.10 | 5.18 | 5.18 | 0.97% | 20,683,403 |
| Jun 30, 2025 | 5.18 | 5.19 | 5.09 | 5.13 | 5.13 | -1.16% | 14,178,141 |
| Jun 27, 2025 | 5.18 | 5.23 | 5.12 | 5.19 | 5.19 | - | 15,888,000 |
| Jun 26, 2025 | 5.23 | 5.23 | 5.14 | 5.19 | 5.19 | -0.38% | 13,064,120 |
| Jun 25, 2025 | 5.20 | 5.23 | 5.15 | 5.21 | 5.21 | 0.58% | 16,227,356 |
| Jun 24, 2025 | 5.10 | 5.22 | 5.10 | 5.18 | 5.18 | 1.37% | 15,404,488 |
| Jun 23, 2025 | 5.12 | 5.12 | 5.05 | 5.11 | 5.11 | -0.20% | 11,223,292 |
| Jun 20, 2025 | 5.12 | 5.14 | 5.09 | 5.12 | 5.12 | -2.48% | 12,237,627 |
| Jun 19, 2025 | 5.38 | 5.39 | 5.22 | 5.25 | 5.07 | -2.60% | 16,851,115 |
| Jun 18, 2025 | 5.44 | 5.47 | 5.37 | 5.39 | 5.21 | -1.64% | 11,675,820 |
| Jun 17, 2025 | 5.49 | 5.49 | 5.45 | 5.48 | 5.30 | -0.36% | 9,874,662 |
| Jun 16, 2025 | 5.50 | 5.50 | 5.44 | 5.50 | 5.32 | 0.36% | 10,883,882 |
| Jun 13, 2025 | 5.47 | 5.49 | 5.43 | 5.48 | 5.30 | 0.18% | 9,770,414 |
| Jun 12, 2025 | 5.50 | 5.51 | 5.45 | 5.47 | 5.29 | -0.36% | 11,144,000 |
| Jun 11, 2025 | 5.37 | 5.49 | 5.36 | 5.49 | 5.31 | 3.00% | 30,744,621 |
| Jun 10, 2025 | 5.29 | 5.36 | 5.28 | 5.33 | 5.15 | 0.95% | 13,177,707 |
| Jun 9, 2025 | 5.22 | 5.29 | 5.22 | 5.28 | 5.10 | 1.54% | 15,888,570 |
| Jun 6, 2025 | 5.23 | 5.24 | 5.19 | 5.20 | 5.03 | - | 13,630,893 |
| Jun 5, 2025 | 5.18 | 5.23 | 5.18 | 5.20 | 5.03 | 0.39% | 8,061,019 |
| Jun 4, 2025 | 5.14 | 5.24 | 5.13 | 5.18 | 5.01 | 0.78% | 26,022,038 |
| Jun 3, 2025 | 5.08 | 5.15 | 5.08 | 5.14 | 4.97 | 1.38% | 12,609,000 |
| Jun 2, 2025 | 5.08 | 5.08 | 4.99 | 5.07 | 4.90 | -0.59% | 5,499,625 |
| May 30, 2025 | 5.11 | 5.11 | 5.08 | 5.10 | 4.93 | -0.20% | 4,022,933 |
| May 29, 2025 | 5.09 | 5.11 | 5.07 | 5.11 | 4.94 | 0.39% | 4,457,054 |
| May 28, 2025 | 5.08 | 5.10 | 5.05 | 5.09 | 4.92 | 0.39% | 4,386,840 |
| May 27, 2025 | 5.07 | 5.08 | 5.04 | 5.07 | 4.90 | - | 3,439,000 |