China Communications Construction Company Limited (HKG:1800)
Hong Kong · Delayed Price · Currency is HKD 4.360
-0.030 (-0.68%)
May 22, 2026, 4:08 PM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.55 | 4.57 | 4.57 | -0.65% | 4,205,708 |
| Apr 17, 2026 | 4.61 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 5,212,028 |
| Apr 16, 2026 | 4.55 | 4.62 | 4.53 | 4.61 | 4.61 | 1.54% | 8,221,751 |
| Apr 15, 2026 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | - | 6,053,538 |
| Apr 14, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | -0.44% | 8,024,810 |
| Apr 13, 2026 | 4.58 | 4.58 | 4.51 | 4.56 | 4.56 | -0.22% | 4,810,905 |
| Apr 10, 2026 | 4.56 | 4.61 | 4.55 | 4.57 | 4.57 | 0.44% | 6,041,155 |
| Apr 9, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -1.09% | 5,136,984 |
| Apr 8, 2026 | 4.58 | 4.63 | 4.56 | 4.60 | 4.60 | 0.66% | 11,310,790 |
| Apr 2, 2026 | 4.50 | 4.59 | 4.45 | 4.57 | 4.57 | 1.78% | 13,023,410 |
| Apr 1, 2026 | 4.52 | 4.54 | 4.40 | 4.49 | 4.49 | -0.22% | 37,622,000 |
| Mar 31, 2026 | 4.52 | 4.54 | 4.34 | 4.50 | 4.50 | -4.86% | 76,695,940 |
| Mar 30, 2026 | 4.70 | 4.76 | 4.61 | 4.73 | 4.73 | -0.21% | 20,906,220 |
| Mar 27, 2026 | 4.79 | 4.80 | 4.70 | 4.74 | 4.74 | -1.04% | 15,732,740 |
| Mar 26, 2026 | 4.88 | 4.90 | 4.77 | 4.79 | 4.79 | -2.24% | 11,851,740 |
| Mar 25, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 1.45% | 5,745,902 |
| Mar 24, 2026 | 4.83 | 4.86 | 4.77 | 4.83 | 4.83 | 0.42% | 11,311,000 |
| Mar 23, 2026 | 4.93 | 4.93 | 4.72 | 4.81 | 4.81 | -2.63% | 27,451,240 |
| Mar 20, 2026 | 5.00 | 5.01 | 4.92 | 4.94 | 4.94 | -1.20% | 13,807,450 |
| Mar 19, 2026 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | -0.20% | 8,453,414 |
| Mar 18, 2026 | 5.02 | 5.04 | 4.99 | 5.01 | 5.01 | - | 7,722,759 |
| Mar 17, 2026 | 5.08 | 5.11 | 5.01 | 5.01 | 5.01 | -1.38% | 11,372,680 |
| Mar 16, 2026 | 5.13 | 5.15 | 5.07 | 5.08 | 5.08 | -0.97% | 7,683,605 |
| Mar 13, 2026 | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | 1.58% | 13,296,330 |
| Mar 12, 2026 | 5.07 | 5.07 | 5.03 | 5.05 | 5.05 | -0.20% | 4,254,000 |
| Mar 11, 2026 | 5.02 | 5.08 | 5.02 | 5.06 | 5.06 | 1.20% | 6,526,601 |
| Mar 10, 2026 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | - | 11,971,350 |