China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 5.11
-0.04 (-0.78%)
Dec 3, 2025, 3:59 PM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.16 | 5.16 | 5.10 | 5.12 | - | -0.58% | 1,392,000 |
| Dec 2, 2025 | 5.09 | 5.15 | 5.05 | 5.15 | 5.15 | 1.18% | 11,160,790 |
| Dec 1, 2025 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | -1.55% | 10,581,000 |
| Nov 28, 2025 | 5.19 | 5.19 | 5.16 | 5.17 | 5.04 | -0.39% | 6,694,490 |
| Nov 27, 2025 | 5.20 | 5.22 | 5.14 | 5.19 | 5.06 | -0.38% | 11,983,000 |
| Nov 26, 2025 | 5.20 | 5.24 | 5.18 | 5.21 | 5.08 | 0.39% | 10,544,160 |
| Nov 25, 2025 | 5.15 | 5.19 | 5.11 | 5.19 | 5.06 | 0.39% | 6,150,440 |
| Nov 24, 2025 | 5.15 | 5.17 | 5.10 | 5.17 | 5.04 | 0.58% | 7,866,000 |
| Nov 21, 2025 | 5.17 | 5.17 | 5.10 | 5.14 | 5.01 | -1.15% | 12,698,590 |
| Nov 20, 2025 | 5.18 | 5.20 | 5.15 | 5.20 | 5.07 | 0.39% | 5,112,000 |
| Nov 19, 2025 | 5.18 | 5.20 | 5.14 | 5.18 | 5.05 | - | 5,842,000 |
| Nov 18, 2025 | 5.24 | 5.25 | 5.16 | 5.18 | 5.05 | -1.33% | 9,900,000 |
| Nov 17, 2025 | 5.27 | 5.28 | 5.19 | 5.25 | 5.12 | -0.38% | 8,314,700 |
| Nov 14, 2025 | 5.28 | 5.31 | 5.25 | 5.27 | 5.14 | -0.75% | 9,451,380 |
| Nov 13, 2025 | 5.26 | 5.34 | 5.26 | 5.31 | 5.18 | 0.95% | 17,211,130 |
| Nov 12, 2025 | 5.23 | 5.28 | 5.21 | 5.26 | 5.13 | 0.57% | 17,111,690 |
| Nov 11, 2025 | 5.21 | 5.23 | 5.16 | 5.23 | 5.10 | 0.58% | 10,752,000 |
| Nov 10, 2025 | 5.17 | 5.20 | 5.12 | 5.20 | 5.07 | 0.58% | 12,897,520 |
| Nov 7, 2025 | 5.16 | 5.17 | 5.12 | 5.17 | 5.04 | 0.19% | 5,208,442 |
| Nov 6, 2025 | 5.12 | 5.17 | 5.12 | 5.16 | 5.03 | 0.78% | 5,319,742 |
| Nov 5, 2025 | 5.12 | 5.13 | 5.07 | 5.12 | 4.99 | -0.19% | 5,852,801 |
| Nov 4, 2025 | 5.06 | 5.13 | 5.06 | 5.13 | 5.00 | 0.59% | 5,819,490 |
| Nov 3, 2025 | 5.05 | 5.11 | 5.03 | 5.10 | 4.97 | 1.19% | 5,343,232 |
| Oct 31, 2025 | 5.16 | 5.16 | 5.03 | 5.04 | 4.91 | -2.70% | 19,038,200 |
| Oct 30, 2025 | 5.18 | 5.20 | 5.12 | 5.18 | 5.05 | - | 8,781,792 |
| Oct 28, 2025 | 5.23 | 5.23 | 5.14 | 5.18 | 5.05 | -0.38% | 5,668,000 |
| Oct 27, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 5.07 | 0.58% | 11,806,600 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.15 | 5.17 | 5.04 | - | 5,111,586 |
| Oct 23, 2025 | 5.15 | 5.17 | 5.11 | 5.17 | 5.04 | 0.19% | 4,466,388 |
| Oct 22, 2025 | 5.18 | 5.20 | 5.13 | 5.16 | 5.03 | 0.19% | 8,966,838 |
| Oct 21, 2025 | 5.13 | 5.20 | 5.12 | 5.15 | 5.02 | 0.59% | 13,976,230 |
| Oct 20, 2025 | 5.13 | 5.14 | 5.09 | 5.12 | 4.99 | 0.20% | 5,506,207 |
| Oct 17, 2025 | 5.17 | 5.19 | 5.07 | 5.11 | 4.98 | -1.16% | 13,668,420 |
| Oct 16, 2025 | 5.14 | 5.21 | 5.14 | 5.17 | 5.04 | 0.39% | 12,702,960 |
| Oct 15, 2025 | 5.16 | 5.19 | 5.09 | 5.15 | 5.02 | -0.19% | 13,128,740 |
| Oct 14, 2025 | 5.22 | 5.22 | 5.11 | 5.16 | 5.03 | -0.58% | 13,691,640 |
| Oct 13, 2025 | 5.08 | 5.20 | 5.06 | 5.19 | 5.06 | -0.19% | 15,253,360 |
| Oct 10, 2025 | 5.22 | 5.28 | 5.18 | 5.20 | 5.07 | -0.57% | 15,582,020 |
| Oct 9, 2025 | 5.10 | 5.25 | 5.08 | 5.23 | 5.10 | 2.55% | 25,084,990 |
| Oct 8, 2025 | 5.09 | 5.10 | 5.04 | 5.10 | 4.97 | -0.39% | 2,686,000 |
| Oct 6, 2025 | 5.17 | 5.17 | 5.08 | 5.12 | 4.99 | -0.39% | 1,668,770 |
| Oct 3, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.01 | 0.39% | 2,553,396 |
| Oct 2, 2025 | 5.18 | 5.18 | 5.10 | 5.12 | 4.99 | -0.78% | 4,251,214 |
| Sep 30, 2025 | 5.07 | 5.18 | 5.07 | 5.16 | 5.03 | 1.57% | 13,487,660 |
| Sep 29, 2025 | 5.05 | 5.11 | 5.03 | 5.08 | 4.95 | 0.59% | 17,951,160 |
| Sep 26, 2025 | 5.04 | 5.09 | 5.02 | 5.05 | 4.92 | 0.20% | 10,358,660 |
| Sep 25, 2025 | 5.05 | 5.06 | 5.03 | 5.04 | 4.91 | -0.20% | 7,606,159 |
| Sep 24, 2025 | 5.07 | 5.07 | 5.02 | 5.05 | 4.92 | - | 8,679,103 |
| Sep 23, 2025 | 5.07 | 5.09 | 5.01 | 5.05 | 4.92 | -0.39% | 17,157,850 |
| Sep 22, 2025 | 5.09 | 5.10 | 5.04 | 5.07 | 4.94 | -0.39% | 10,106,140 |