China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 5.19
+0.03 (0.58%)
At close: Feb 27, 2026
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.19 | 5.19 | 5.15 | 5.19 | 5.19 | 0.58% | 4,317,367 |
| Feb 26, 2026 | 5.20 | 5.23 | 5.16 | 5.16 | 5.16 | -0.77% | 8,007,351 |
| Feb 25, 2026 | 5.14 | 5.26 | 5.13 | 5.20 | 5.20 | 1.17% | 26,757,380 |
| Feb 24, 2026 | 5.09 | 5.15 | 5.07 | 5.14 | 5.14 | - | 11,365,490 |
| Feb 23, 2026 | 5.07 | 5.14 | 5.07 | 5.14 | 5.14 | 1.58% | 5,856,950 |
| Feb 20, 2026 | 5.05 | 5.10 | 5.01 | 5.06 | 5.06 | 0.20% | 3,695,379 |
| Feb 16, 2026 | 5.07 | 5.07 | 5.01 | 5.05 | 5.05 | -0.39% | 3,143,253 |
| Feb 13, 2026 | 5.07 | 5.09 | 5.03 | 5.07 | 5.07 | -0.20% | 12,626,520 |
| Feb 12, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 0.79% | 7,659,016 |
| Feb 11, 2026 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | - | 7,485,919 |
| Feb 10, 2026 | 5.09 | 5.10 | 5.02 | 5.04 | 5.04 | -0.98% | 13,011,400 |
| Feb 9, 2026 | 5.08 | 5.11 | 5.06 | 5.09 | 5.09 | 0.20% | 4,494,015 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.02 | 5.08 | 5.08 | -0.59% | 7,059,393 |
| Feb 5, 2026 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | - | 9,784,983 |
| Feb 4, 2026 | 5.02 | 5.14 | 5.02 | 5.11 | 5.11 | 1.39% | 13,449,540 |
| Feb 3, 2026 | 5.06 | 5.07 | 5.02 | 5.04 | 5.04 | 0.60% | 10,685,860 |
| Feb 2, 2026 | 5.09 | 5.09 | 4.98 | 5.01 | 5.01 | -1.57% | 17,515,650 |
| Jan 30, 2026 | 5.12 | 5.14 | 5.07 | 5.09 | 5.09 | -0.97% | 9,254,000 |
| Jan 29, 2026 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | 1.18% | 17,437,710 |
| Jan 28, 2026 | 5.03 | 5.16 | 5.02 | 5.08 | 5.08 | 0.59% | 28,028,750 |
| Jan 27, 2026 | 5.07 | 5.07 | 5.02 | 5.05 | 5.05 | -0.20% | 6,567,948 |
| Jan 26, 2026 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | 1.20% | 14,200,420 |
| Jan 23, 2026 | 5.03 | 5.03 | 4.98 | 5.00 | 5.00 | -0.20% | 6,218,406 |
| Jan 22, 2026 | 5.00 | 5.05 | 4.99 | 5.01 | 5.01 | 0.20% | 6,110,910 |
| Jan 21, 2026 | 5.03 | 5.04 | 4.98 | 5.00 | 5.00 | -0.60% | 9,102,840 |
| Jan 20, 2026 | 5.00 | 5.04 | 4.97 | 5.03 | 5.03 | 0.60% | 14,071,000 |
| Jan 19, 2026 | 5.02 | 5.05 | 4.97 | 5.00 | 5.00 | -0.40% | 12,556,700 |
| Jan 16, 2026 | 4.99 | 5.16 | 4.99 | 5.02 | 5.02 | 0.60% | 23,748,480 |
| Jan 15, 2026 | 5.02 | 5.03 | 4.98 | 4.99 | 4.99 | -0.60% | 15,879,880 |
| Jan 14, 2026 | 5.06 | 5.09 | 5.00 | 5.02 | 5.02 | -0.79% | 22,069,250 |
| Jan 13, 2026 | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | 0.20% | 21,270,110 |
| Jan 12, 2026 | 5.09 | 5.10 | 5.05 | 5.05 | 5.05 | -0.79% | 13,409,910 |
| Jan 9, 2026 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | -0.20% | 8,098,000 |
| Jan 8, 2026 | 5.13 | 5.13 | 5.08 | 5.10 | 5.10 | -0.78% | 8,633,916 |
| Jan 7, 2026 | 5.14 | 5.16 | 5.11 | 5.14 | 5.14 | 0.19% | 5,143,580 |
| Jan 6, 2026 | 5.12 | 5.16 | 5.11 | 5.13 | 5.13 | -0.19% | 15,359,140 |
| Jan 5, 2026 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 0.78% | 15,423,000 |
| Jan 2, 2026 | 5.10 | 5.11 | 5.07 | 5.10 | 5.10 | - | 2,502,760 |
| Dec 31, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | - | 2,338,000 |
| Dec 30, 2025 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | - | 5,100,761 |
| Dec 29, 2025 | 5.08 | 5.11 | 5.04 | 5.10 | 5.10 | 0.39% | 11,059,190 |
| Dec 24, 2025 | 5.11 | 5.13 | 5.08 | 5.08 | 5.08 | -0.97% | 4,682,000 |
| Dec 23, 2025 | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | 0.20% | 9,752,677 |
| Dec 22, 2025 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 0.20% | 8,493,190 |
| Dec 19, 2025 | 5.13 | 5.13 | 5.07 | 5.11 | 5.11 | - | 6,685,934 |
| Dec 18, 2025 | 5.10 | 5.14 | 5.07 | 5.11 | 5.11 | -0.20% | 6,908,293 |
| Dec 17, 2025 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | 0.79% | 8,298,528 |
| Dec 16, 2025 | 5.12 | 5.16 | 5.05 | 5.08 | 5.08 | -0.97% | 8,338,665 |
| Dec 15, 2025 | 5.10 | 5.17 | 5.07 | 5.13 | 5.13 | 0.39% | 13,170,430 |
| Dec 12, 2025 | 4.96 | 5.14 | 4.96 | 5.11 | 5.11 | 3.02% | 28,114,760 |