Horizon Construction Development Limited (HKG:9930)
Hong Kong · Delayed Price · Currency is HKD 1.160
-0.010 (-0.85%)
At close: Nov 27, 2025
HKG:9930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | - | - | 5,000 |
| Nov 26, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 75,000 |
| Nov 25, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 1,070,004 |
| Nov 24, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | 0.88% | 320,000 |
| Nov 21, 2025 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 591,999 |
| Nov 20, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 485,963 |
| Nov 19, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 166,000 |
| Nov 18, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 233,000 |
| Nov 17, 2025 | 1.14 | 1.21 | 1.14 | 1.19 | 1.19 | 3.48% | 317,808 |
| Nov 14, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 75,000 |
| Nov 13, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 107,328 |
| Nov 12, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | - | 540,000 |
| Nov 11, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | - | 438,000 |
| Nov 10, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 577,000 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 662,110 |
| Nov 6, 2025 | 1.14 | 1.15 | 1.11 | 1.15 | 1.15 | - | 231,184 |
| Nov 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Nov 4, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 0.88% | 270,518 |
| Nov 3, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 534,000 |
| Oct 31, 2025 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 596,000 |
| Oct 30, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -1.72% | 266,592 |
| Oct 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Oct 27, 2025 | 1.14 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 42,000 |
| Oct 24, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 487,000 |
| Oct 23, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 357,000 |
| Oct 22, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 168,221 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 556,000 |
| Oct 20, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 727,629 |
| Oct 17, 2025 | 1.20 | 1.27 | 1.14 | 1.16 | 1.16 | -0.85% | 77,260,880 |
| Oct 16, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 327,000 |
| Oct 15, 2025 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | 0.86% | 1,441,000 |
| Oct 14, 2025 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -0.85% | 1,454,628 |
| Oct 13, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 455,000 |
| Oct 10, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 98,480 |
| Oct 9, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 1,207,000 |
| Oct 8, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -2.44% | 412,888 |
| Oct 6, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | - | 11,587 |
| Oct 3, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 28,000 |
| Oct 2, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 54,000 |
| Sep 30, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 997,591 |
| Sep 29, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 579,296 |
| Sep 26, 2025 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 1,454,000 |
| Sep 25, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 4,887,851 |
| Sep 24, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | - | 2,048,817 |
| Sep 23, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 903,000 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 1,931,648 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 714,600 |
| Sep 18, 2025 | 1.26 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 1,983,715 |
| Sep 17, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 2,542,000 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | - | 724,818 |