China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 5.17
+0.01 (0.19%)
Nov 7, 2025, 4:08 PM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.16 | 5.16 | 5.12 | 5.15 | 5.15 | -0.19% | 2,547,784 |
| Nov 6, 2025 | 5.12 | 5.17 | 5.12 | 5.16 | 5.16 | 0.78% | 5,321,742 |
| Nov 5, 2025 | 5.12 | 5.13 | 5.07 | 5.12 | 5.12 | -0.19% | 5,852,801 |
| Nov 4, 2025 | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | 0.59% | 5,819,490 |
| Nov 3, 2025 | 5.05 | 5.11 | 5.03 | 5.10 | 5.10 | 1.19% | 5,343,232 |
| Oct 31, 2025 | 5.16 | 5.16 | 5.03 | 5.04 | 5.04 | -2.70% | 19,045,200 |
| Oct 30, 2025 | 5.18 | 5.20 | 5.12 | 5.18 | 5.18 | - | 8,782,792 |
| Oct 28, 2025 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | -0.38% | 5,668,000 |
| Oct 27, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | - | 11,806,607 |
| Oct 26, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | 0.58% | 11,806,607 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.15 | 5.17 | 5.17 | - | 5,111,586 |
| Oct 23, 2025 | 5.15 | 5.17 | 5.11 | 5.17 | 5.17 | 0.19% | 5,111,586 |
| Oct 22, 2025 | 5.18 | 5.20 | 5.13 | 5.16 | 5.16 | 0.19% | 8,967,838 |
| Oct 21, 2025 | 5.13 | 5.20 | 5.12 | 5.15 | 5.15 | 0.59% | 13,976,232 |
| Oct 20, 2025 | 5.13 | 5.14 | 5.09 | 5.12 | 5.12 | 0.20% | 5,506,207 |
| Oct 17, 2025 | 5.17 | 5.19 | 5.07 | 5.11 | 5.11 | -1.16% | 13,669,421 |
| 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 |