Horizon Construction Development Limited (HKG:9930)
Hong Kong · Delayed Price · Currency is HKD 0.9300
+0.0300 (3.33%)
Apr 17, 2026, 2:47 PM HKT
HKG:9930 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 3.33% | 242,888 |
| Apr 16, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | - | 101,000 |
| Apr 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Apr 14, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 56,000 |
| Apr 13, 2026 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 82,000 |
| Apr 10, 2026 | 0.89 | 0.93 | 0.85 | 0.88 | 0.88 | -1.12% | 95,000 |
| Apr 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 3,000 |
| Apr 8, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 1.14% | 74,000 |
| Apr 2, 2026 | 0.88 | 0.96 | 0.86 | 0.88 | 0.88 | -1.12% | 116,000 |
| Apr 1, 2026 | 0.88 | 0.93 | 0.88 | 0.89 | 0.89 | 1.14% | 170,000 |
| Mar 31, 2026 | 0.88 | 0.95 | 0.88 | 0.88 | 0.88 | -6.38% | 47,333 |
| Mar 30, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 38,000 |
| Mar 27, 2026 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | - | 5,554 |
| Mar 26, 2026 | 0.86 | 0.94 | 0.86 | 0.93 | 0.93 | 3.33% | 646,114 |
| Mar 25, 2026 | 0.90 | 0.90 | 0.85 | 0.90 | 0.90 | - | 13,974 |
| Mar 24, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | - | 617,000 |
| Mar 23, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -5.26% | 77,000 |
| Mar 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 422,000 |
| Mar 19, 2026 | 0.88 | 0.99 | 0.88 | 0.99 | 0.99 | 10.00% | 400,000 |
| Mar 18, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 70,480 |
| Mar 17, 2026 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 4.76% | 373,000 |
| Mar 16, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | - | 75,000 |
| Mar 13, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 121,000 |
| Mar 12, 2026 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -5.56% | 969,638 |
| Mar 11, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 305,664 |
| Mar 10, 2026 | 0.90 | 0.98 | 0.90 | 0.90 | 0.90 | -1.10% | 192,999 |
| Mar 9, 2026 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -2.15% | 31,163 |
| Mar 6, 2026 | 0.92 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 391,000 |
| Mar 5, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -4.17% | 46,333 |
| Mar 4, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 3.23% | 73,444 |
| Mar 3, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 210,000 |
| Mar 2, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 128,000 |
| Feb 27, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 123,702 |
| Feb 26, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | 2.13% | 522,444 |
| Feb 25, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -4.08% | 367,000 |
| Feb 24, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 32,440 |
| Feb 23, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 219,000 |
| Feb 20, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.00% | 26,000 |
| Feb 16, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 16,332 |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,000 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 444 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.97% | 97,000 |
| Feb 10, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 253,554 |
| Feb 9, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 301,000 |
| Feb 6, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | - | 155,000 |
| Feb 5, 2026 | 1.00 | 1.02 | 0.97 | 1.01 | 1.01 | - | 1,236,000 |
| Feb 4, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 372,000 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 224,000 |
| Feb 2, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | - | 138,000 |
| Jan 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 70,000 |