Horizon Construction Development Limited (HKG:9930)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.010 (0.81%)
Oct 2, 2025, 3:59 PM HKT
HKG:9930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.80% | 983,591 |
| Sep 29, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 582,296 |
| 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% | 4,888,851 |
| Sep 24, 2025 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | - | 2,049,817 |
| Sep 23, 2025 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -3.25% | 907,000 |
| Sep 22, 2025 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 1,940,648 |
| 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% | 1,990,715 |
| Sep 17, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 2,543,000 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | - | 734,818 |
| Sep 15, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 384,000 |
| Sep 12, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 1,463,000 |
| Sep 11, 2025 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 3.17% | 1,339,000 |
| Sep 10, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | 1,282,260 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.25 | 1.26 | 1.26 | -0.79% | 1,333,000 |
| Sep 8, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | - | 1,773,700 |
| Sep 5, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 1,360,224 |
| Sep 4, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 1,604,691 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 1,782,562 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 1,118,700 |
| Sep 1, 2025 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 528,000 |
| Aug 29, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 400,222 |
| Aug 28, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 2,295,600 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | 1.36 | -3.55% | 902,000 |
| Aug 26, 2025 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 1,675,878 |
| Aug 25, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | - | 1,947,443 |
| Aug 22, 2025 | 1.37 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 2,097,352 |
| Aug 21, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 2,647,554 |
| Aug 20, 2025 | 1.32 | 1.35 | 1.28 | 1.33 | 1.33 | 0.76% | 3,383,106 |
| Aug 19, 2025 | 1.28 | 1.36 | 1.28 | 1.32 | 1.32 | 1.54% | 3,669,629 |
| Aug 18, 2025 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | - | 1,377,740 |
| Aug 15, 2025 | 1.28 | 1.39 | 1.27 | 1.30 | 1.30 | 2.36% | 2,224,110 |
| Aug 14, 2025 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 1,200,740 |
| Aug 13, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 997,766 |
| Aug 12, 2025 | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | 0.76% | 1,739,000 |
| Aug 11, 2025 | 1.34 | 1.36 | 1.29 | 1.31 | 1.31 | -2.24% | 971,000 |
| Aug 8, 2025 | 1.28 | 1.40 | 1.28 | 1.34 | 1.34 | 4.69% | 3,393,000 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 2,423,000 |
| Aug 6, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 2,849,673 |
| Aug 5, 2025 | 1.16 | 1.31 | 1.16 | 1.29 | 1.29 | 9.32% | 4,685,319 |
| Aug 4, 2025 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | 2.61% | 3,844,905 |
| Aug 1, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | - | 3,108,400 |
| Jul 31, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 840,000 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.11 | 1.12 | 1.12 | -1.75% | 1,841,400 |
| Jul 29, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 517,000 |
| Jul 28, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 2,362,591 |
| Jul 25, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 1,918,000 |
| Jul 24, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 919,500 |
| Jul 23, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | -1.69% | 1,602,961 |