China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 3.315
-0.015 (-0.45%)
Nov 6, 2026, 4:08 PM HKT
HKG:1800 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | -0.45% | 8,233,013 |
| Nov 5, 2026 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | -0.75% | 14,772,876 |
| Nov 4, 2026 | 3.40 | 3.40 | 3.32 | 3.36 | 3.36 | -1.18% | 14,958,288 |
| Nov 3, 2026 | 3.32 | 3.40 | 3.31 | 3.40 | 3.40 | 2.26% | 7,583,383 |
| Nov 2, 2026 | 3.30 | 3.35 | 3.29 | 3.32 | 3.32 | 0.45% | 10,169,104 |
| Oct 30, 2026 | 3.22 | 3.32 | 3.19 | 3.31 | 3.31 | 2.80% | 9,611,000 |
| Oct 29, 2026 | 3.20 | 3.24 | 3.20 | 3.22 | 3.22 | 0.16% | 4,749,000 |
| Oct 28, 2026 | 3.20 | 3.23 | 3.18 | 3.21 | 3.21 | 0.31% | 6,716,000 |
| Oct 27, 2026 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | 0.16% | 8,085,992 |
| Oct 26, 2026 | 3.19 | 3.23 | 3.18 | 3.20 | 3.20 | 0.16% | 6,959,808 |
| Oct 23, 2026 | 3.21 | 3.24 | 3.16 | 3.19 | 3.19 | - | 13,198,613 |
| Oct 22, 2026 | 3.28 | 3.28 | 3.18 | 3.19 | 3.19 | -2.74% | 22,614,000 |
| Oct 21, 2026 | 3.32 | 3.35 | 3.27 | 3.28 | 3.28 | -1.20% | 8,945,393 |
| Oct 20, 2026 | 3.34 | 3.39 | 3.31 | 3.32 | 3.32 | -0.90% | 6,725,200 |
| Oct 16, 2026 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | 0.60% | 7,245,667 |
| Oct 15, 2026 | 3.35 | 3.37 | 3.29 | 3.33 | 3.33 | -1.48% | 12,656,169 |
| Oct 14, 2026 | 3.34 | 3.41 | 3.34 | 3.38 | 3.38 | 1.05% | 12,851,443 |
| Oct 13, 2026 | 3.37 | 3.39 | 3.33 | 3.35 | 3.35 | -0.74% | 7,289,607 |
| Oct 12, 2026 | 3.37 | 3.43 | 3.35 | 3.37 | 3.37 | - | 7,076,562 |
| Oct 9, 2026 | 3.35 | 3.38 | 3.34 | 3.37 | 3.37 | 1.35% | 5,773,000 |
| Oct 8, 2026 | 3.35 | 3.39 | 3.33 | 3.33 | 3.33 | -0.60% | 15,450,290 |
| Oct 7, 2026 | 3.33 | 3.37 | 3.33 | 3.35 | 3.35 | 0.30% | 794,509 |
| Oct 6, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 0.30% | 531,286 |
| Oct 5, 2026 | 3.31 | 3.37 | 3.29 | 3.33 | 3.33 | 0.61% | 700,310 |
| Oct 2, 2026 | 3.37 | 3.37 | 3.29 | 3.31 | 3.31 | -1.93% | 2,372,496 |
| Sep 30, 2026 | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | 1.66% | 10,467,265 |
| Sep 29, 2026 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.45% | 8,074,090 |
| Sep 28, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.64% | 8,090,250 |
| Sep 25, 2026 | 3.35 | 3.36 | 3.29 | 3.36 | 3.36 | 0.30% | 1,590,000 |
| Sep 24, 2026 | 3.40 | 3.41 | 3.35 | 3.35 | 3.35 | -1.62% | 10,073,340 |
| Sep 23, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | - | 7,769,000 |
| Sep 22, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -0.44% | 5,203,242 |
| Sep 21, 2026 | 3.41 | 3.42 | 3.38 | 3.42 | 3.42 | 0.29% | 9,964,417 |
| Sep 18, 2026 | 3.43 | 3.44 | 3.40 | 3.41 | 3.41 | -0.58% | 4,068,153 |
| Sep 17, 2026 | 3.42 | 3.44 | 3.37 | 3.43 | 3.43 | -0.44% | 25,480,265 |
| Sep 16, 2026 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.29% | 4,959,000 |
| Sep 15, 2026 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.72% | 11,724,927 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.47 | 3.48 | 3.48 | -0.86% | 8,092,966 |
| Sep 11, 2026 | 3.48 | 3.51 | 3.43 | 3.51 | 3.51 | 0.43% | 11,097,108 |
| Sep 10, 2026 | 3.53 | 3.53 | 3.45 | 3.49 | 3.49 | -1.13% | 27,499,227 |
| Sep 9, 2026 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | 0.14% | 6,611,019 |
| Sep 8, 2026 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 8,494,261 |
| Sep 7, 2026 | 3.54 | 3.55 | 3.50 | 3.52 | 3.52 | -0.57% | 11,702,010 |
| Sep 4, 2026 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | -0.28% | 11,836,347 |
| Sep 3, 2026 | 3.53 | 3.61 | 3.53 | 3.55 | 3.55 | -0.14% | 6,171,508 |
| Sep 2, 2026 | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | -0.98% | 9,367,150 |
| Sep 1, 2026 | 3.61 | 3.64 | 3.58 | 3.59 | 3.59 | -0.83% | 12,631,931 |
| Aug 31, 2026 | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | -0.69% | 7,304,020 |
| Aug 28, 2026 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | -0.41% | 10,137,721 |
| Aug 27, 2026 | 3.68 | 3.69 | 3.64 | 3.66 | 3.66 | -0.95% | 4,504,247 |