China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 5.09
-0.03 (-0.59%)
Sep 3, 2025, 11:44 AM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 5.60 | 5.65 | 5.59 | 5.65 | 5.65 | 0.89% | 4,829,000 |
| 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 |