China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 3.715
+0.030 (0.81%)
Aug 18, 2026, 4:08 PM HKT
HKG:1800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 3.67 | 3.73 | 3.67 | 3.69 | 3.69 | 0.41% | 6,022,434 |
| Aug 14, 2026 | 3.67 | 3.69 | 3.66 | 3.67 | 3.67 | - | 2,966,586 |
| Aug 13, 2026 | 3.70 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | 4,306,343 |
| Aug 12, 2026 | 3.74 | 3.75 | 3.68 | 3.71 | 3.71 | -0.80% | 8,991,717 |
| Aug 11, 2026 | 3.78 | 3.78 | 3.73 | 3.74 | 3.74 | -0.53% | 4,037,803 |
| Aug 10, 2026 | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | -0.27% | 11,548,310 |
| Aug 7, 2026 | 3.81 | 3.81 | 3.74 | 3.77 | 3.77 | -0.92% | 12,089,150 |
| Aug 6, 2026 | 3.89 | 3.89 | 3.81 | 3.81 | 3.81 | -2.19% | 12,015,000 |
| Aug 5, 2026 | 3.86 | 3.94 | 3.86 | 3.89 | 3.89 | 0.13% | 9,547,850 |
| Aug 4, 2026 | 3.96 | 4.01 | 3.84 | 3.89 | 3.89 | -0.89% | 12,732,951 |
| Aug 3, 2026 | 3.99 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 7,750,799 |
| Jul 31, 2026 | 3.94 | 3.99 | 3.91 | 3.94 | 3.94 | -0.25% | 7,034,000 |
| Jul 30, 2026 | 3.89 | 3.97 | 3.89 | 3.95 | 3.95 | 1.02% | 8,340,250 |
| Jul 29, 2026 | 3.78 | 3.91 | 3.78 | 3.91 | 3.91 | 2.62% | 7,622,616 |
| Jul 28, 2026 | 3.78 | 3.82 | 3.74 | 3.81 | 3.81 | 0.53% | 12,560,100 |
| Jul 27, 2026 | 3.81 | 3.81 | 3.78 | 3.79 | 3.79 | -0.52% | 10,055,231 |
| Jul 24, 2026 | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | -1.04% | 6,001,900 |
| Jul 23, 2026 | 3.81 | 3.87 | 3.80 | 3.85 | 3.85 | 1.85% | 8,179,418 |
| Jul 22, 2026 | 3.79 | 3.83 | 3.78 | 3.78 | 3.78 | -0.79% | 9,344,048 |
| Jul 21, 2026 | 3.83 | 3.91 | 3.78 | 3.81 | 3.81 | - | 13,665,000 |
| Jul 20, 2026 | 3.74 | 3.84 | 3.74 | 3.81 | 3.81 | 1.87% | 14,879,000 |
| Jul 17, 2026 | 3.76 | 3.78 | 3.68 | 3.74 | 3.74 | -0.27% | 10,128,512 |
| Jul 16, 2026 | 3.79 | 3.81 | 3.74 | 3.75 | 3.75 | -1.06% | 11,801,000 |
| Jul 15, 2026 | 3.72 | 3.79 | 3.69 | 3.79 | 3.79 | 2.43% | 9,431,288 |
| Jul 14, 2026 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | 0.82% | 5,776,300 |
| Jul 13, 2026 | 3.74 | 3.74 | 3.62 | 3.67 | 3.67 | -1.13% | 10,509,066 |
| Jul 10, 2026 | 3.81 | 3.85 | 3.75 | 3.80 | 3.71 | 0.26% | 6,271,892 |
| Jul 9, 2026 | 3.87 | 3.87 | 3.78 | 3.79 | 3.70 | -1.30% | 5,674,000 |
| Jul 8, 2026 | 3.73 | 3.86 | 3.73 | 3.84 | 3.75 | 1.86% | 6,272,350 |
| Jul 7, 2026 | 3.80 | 3.81 | 3.71 | 3.77 | 3.68 | - | 6,997,000 |
| Jul 6, 2026 | 3.77 | 3.81 | 3.73 | 3.77 | 3.68 | 0.53% | 4,242,238 |
| Jul 3, 2026 | 3.70 | 3.77 | 3.67 | 3.75 | 3.66 | 1.08% | 6,780,000 |
| Jul 2, 2026 | 3.69 | 3.75 | 3.66 | 3.71 | 3.62 | 1.09% | 8,556,000 |
| Jun 30, 2026 | 3.68 | 3.68 | 3.60 | 3.67 | 3.58 | -0.27% | 10,231,372 |
| Jun 29, 2026 | 3.72 | 3.75 | 3.64 | 3.68 | 3.59 | -0.54% | 8,342,122 |
| Jun 26, 2026 | 3.81 | 3.82 | 3.70 | 3.70 | 3.61 | -3.65% | 12,141,265 |
| Jun 25, 2026 | 3.89 | 3.89 | 3.80 | 3.84 | 3.75 | -1.29% | 9,664,434 |
| Jun 24, 2026 | 3.97 | 3.97 | 3.85 | 3.89 | 3.80 | -1.52% | 7,584,965 |
| Jun 23, 2026 | 4.01 | 4.03 | 3.92 | 3.95 | 3.86 | -1.74% | 12,791,934 |
| Jun 22, 2026 | 4.09 | 4.09 | 3.98 | 4.02 | 3.93 | -1.95% | 16,205,539 |
| Jun 18, 2026 | 4.13 | 4.14 | 4.01 | 4.10 | 4.00 | -0.97% | 16,996,200 |
| Jun 17, 2026 | 4.17 | 4.26 | 4.06 | 4.14 | 4.04 | -0.72% | 15,994,100 |
| Jun 16, 2026 | 4.27 | 4.30 | 4.12 | 4.17 | 4.07 | -2.34% | 8,477,896 |
| Jun 15, 2026 | 4.23 | 4.31 | 4.23 | 4.27 | 4.17 | 2.15% | 9,851,971 |
| Jun 12, 2026 | 4.15 | 4.24 | 4.10 | 4.18 | 4.08 | 1.46% | 13,927,030 |
| Jun 11, 2026 | 4.15 | 4.19 | 4.08 | 4.12 | 4.02 | -1.44% | 12,208,340 |
| Jun 10, 2026 | 4.20 | 4.21 | 4.11 | 4.18 | 4.08 | -0.95% | 12,271,960 |
| Jun 9, 2026 | 4.19 | 4.27 | 4.16 | 4.22 | 4.12 | 1.20% | 12,303,000 |
| Jun 8, 2026 | 4.22 | 4.23 | 4.13 | 4.17 | 4.07 | -0.95% | 22,214,220 |
| Jun 5, 2026 | 4.31 | 4.38 | 4.21 | 4.21 | 4.11 | -2.32% | 28,305,350 |