China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 5.04
-0.01 (-0.20%)
Sep 25, 2025, 4:08 PM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |