China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 3.770
+0.020 (0.53%)
Jul 6, 2026, 4:08 PM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.70 | 3.77 | 3.67 | 3.75 | 3.75 | 1.08% | 6,780,000 |
| Jul 2, 2026 | 3.69 | 3.75 | 3.66 | 3.71 | 3.71 | 1.09% | 8,556,000 |
| Jun 30, 2026 | 3.68 | 3.68 | 3.60 | 3.67 | 3.67 | -0.27% | 10,231,372 |
| Jun 29, 2026 | 3.72 | 3.75 | 3.64 | 3.68 | 3.68 | -0.54% | 8,342,122 |
| Jun 26, 2026 | 3.81 | 3.82 | 3.70 | 3.70 | 3.70 | -3.65% | 12,141,265 |
| Jun 25, 2026 | 3.89 | 3.89 | 3.80 | 3.84 | 3.84 | -1.29% | 9,664,434 |
| Jun 24, 2026 | 3.97 | 3.97 | 3.85 | 3.89 | 3.89 | -1.52% | 7,584,965 |
| Jun 23, 2026 | 4.01 | 4.03 | 3.92 | 3.95 | 3.95 | -1.74% | 12,791,934 |
| Jun 22, 2026 | 4.09 | 4.09 | 3.98 | 4.02 | 4.02 | -1.95% | 16,205,539 |
| Jun 18, 2026 | 4.13 | 4.14 | 4.01 | 4.10 | 4.10 | -0.97% | 16,996,200 |
| Jun 17, 2026 | 4.17 | 4.26 | 4.06 | 4.14 | 4.14 | -0.72% | 15,994,100 |
| Jun 16, 2026 | 4.27 | 4.30 | 4.12 | 4.17 | 4.17 | -2.34% | 8,477,896 |
| Jun 15, 2026 | 4.23 | 4.31 | 4.23 | 4.27 | 4.27 | 2.15% | 9,851,971 |
| Jun 12, 2026 | 4.15 | 4.24 | 4.10 | 4.18 | 4.18 | 1.46% | 13,927,030 |
| Jun 11, 2026 | 4.15 | 4.19 | 4.08 | 4.12 | 4.12 | -1.44% | 12,208,340 |
| Jun 10, 2026 | 4.20 | 4.21 | 4.11 | 4.18 | 4.18 | -0.95% | 12,271,960 |
| Jun 9, 2026 | 4.19 | 4.27 | 4.16 | 4.22 | 4.22 | 1.20% | 12,303,000 |
| Jun 8, 2026 | 4.22 | 4.23 | 4.13 | 4.17 | 4.17 | -0.95% | 22,214,220 |
| Jun 5, 2026 | 4.31 | 4.38 | 4.21 | 4.21 | 4.21 | -2.32% | 28,305,354 |
| Jun 4, 2026 | 4.37 | 4.39 | 4.31 | 4.31 | 4.31 | -0.92% | 8,376,219 |
| Jun 3, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | - | 12,754,650 |
| Jun 2, 2026 | 4.34 | 4.41 | 4.33 | 4.35 | 4.35 | 0.93% | 10,463,000 |
| Jun 1, 2026 | 4.31 | 4.42 | 4.31 | 4.31 | 4.31 | 0.70% | 12,522,223 |
| May 29, 2026 | 4.23 | 4.35 | 4.23 | 4.28 | 4.28 | 0.94% | 8,995,954 |
| May 28, 2026 | 4.30 | 4.33 | 4.20 | 4.24 | 4.24 | -1.17% | 14,545,900 |
| May 27, 2026 | 4.30 | 4.34 | 4.28 | 4.29 | 4.29 | -1.15% | 8,954,000 |
| May 26, 2026 | 4.35 | 4.39 | 4.28 | 4.34 | 4.34 | -0.46% | 9,681,924 |
| May 22, 2026 | 4.38 | 4.42 | 4.33 | 4.36 | 4.36 | -0.68% | 9,522,953 |
| May 21, 2026 | 4.46 | 4.46 | 4.35 | 4.39 | 4.39 | -1.57% | 8,634,990 |
| May 20, 2026 | 4.46 | 4.49 | 4.42 | 4.46 | 4.46 | - | 5,026,000 |
| May 19, 2026 | 4.46 | 4.53 | 4.46 | 4.46 | 4.46 | - | 9,668,710 |
| May 18, 2026 | 4.52 | 4.52 | 4.44 | 4.46 | 4.46 | -1.55% | 7,405,468 |
| May 15, 2026 | 4.56 | 4.57 | 4.49 | 4.53 | 4.53 | -0.66% | 8,930,000 |
| May 14, 2026 | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | -0.22% | 10,377,000 |
| May 13, 2026 | 4.55 | 4.60 | 4.54 | 4.57 | 4.57 | 0.44% | 7,572,060 |
| May 12, 2026 | 4.54 | 4.60 | 4.53 | 4.55 | 4.55 | 0.22% | 8,566,645 |
| May 11, 2026 | 4.54 | 4.59 | 4.53 | 4.54 | 4.54 | 0.22% | 8,250,520 |
| May 8, 2026 | 4.50 | 4.55 | 4.45 | 4.53 | 4.53 | 1.34% | 8,003,884 |
| May 7, 2026 | 4.39 | 4.52 | 4.39 | 4.47 | 4.47 | 1.59% | 16,170,080 |
| May 6, 2026 | 4.38 | 4.40 | 4.35 | 4.40 | 4.40 | - | 6,420,341 |
| May 5, 2026 | 4.40 | 4.41 | 4.36 | 4.40 | 4.40 | -0.45% | 2,406,266 |
| May 4, 2026 | 4.39 | 4.45 | 4.39 | 4.42 | 4.42 | 0.45% | 4,443,000 |
| Apr 30, 2026 | 4.42 | 4.46 | 4.34 | 4.40 | 4.40 | -1.57% | 16,459,130 |
| Apr 29, 2026 | 4.46 | 4.48 | 4.43 | 4.47 | 4.47 | -0.22% | 4,783,200 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.41 | 4.48 | 4.48 | -0.22% | 7,921,638 |
| Apr 27, 2026 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.22% | 6,842,652 |
| Apr 24, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.22% | 3,013,643 |
| Apr 23, 2026 | 4.52 | 4.52 | 4.47 | 4.49 | 4.49 | -0.66% | 6,877,640 |
| Apr 22, 2026 | 4.53 | 4.53 | 4.49 | 4.52 | 4.52 | -0.44% | 4,869,210 |
| Apr 21, 2026 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | -0.66% | 5,736,824 |