China State Construction Development Holdings Limited (HKG:0830)
Hong Kong
· Delayed Price · Currency is HKD 0.980
+0.010 (1.03%)
Mar 10, 2026, 1:20 PM HKT
HKG:0830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,084,000 |
| Mar 6, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | - | 544,000 |
| Mar 5, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 278,000 |
| Mar 4, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -2.06% | 1,666,000 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.95 | 0.97 | 0.97 | -3.96% | 1,758,000 |
| Mar 2, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 1,548,000 |
| Feb 27, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 750,000 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 1,442,000 |
| Feb 25, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 1,188,000 |
| Feb 24, 2026 | 1.16 | 1.16 | 1.07 | 1.11 | 1.11 | -5.93% | 5,192,000 |
| Feb 23, 2026 | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | 1.72% | 2,562,000 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 2,180,000 |
| Feb 16, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 384,000 |
| Feb 13, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -4.13% | 6,206,000 |
| Feb 12, 2026 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 8,580,000 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.15% | 1,556,000 |
| Feb 10, 2026 | 1.23 | 1.31 | 1.23 | 1.27 | 1.27 | 3.25% | 4,014,000 |
| Feb 9, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 1,030,000 |
| Feb 6, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 166,000 |
| Feb 5, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 724,000 |
| Feb 4, 2026 | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | 5.08% | 4,012,000 |
| Feb 3, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 4.42% | 486,000 |
| Feb 2, 2026 | 1.20 | 1.22 | 1.13 | 1.13 | 1.13 | -5.83% | 1,850,000 |
| Jan 30, 2026 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | - | 1,182,000 |
| Jan 29, 2026 | 1.16 | 1.24 | 1.15 | 1.20 | 1.20 | 3.45% | 2,202,000 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 700,000 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 214,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 258,000 |
| Jan 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 158,000 |
| Jan 22, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | - | 310,000 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 160,000 |
| Jan 20, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 240,000 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 2,000 |
| Jan 16, 2026 | 1.15 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 66,000 |
| Jan 15, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 284,000 |
| Jan 14, 2026 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 4.35% | 1,372,000 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 278,000 |
| Jan 12, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 310,000 |
| Jan 9, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 774,000 |
| Jan 8, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -2.54% | 1,142,000 |
| Jan 7, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 790,000 |
| Jan 6, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 2.61% | 156,000 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -4.96% | 3,598,000 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 1,996,000 |
| Dec 31, 2025 | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | - | 442,000 |
| Dec 30, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 510,000 |
| Dec 29, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -1.69% | 744,000 |
| Dec 24, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | -0.84% | 280,000 |
| Dec 23, 2025 | 1.19 | 1.23 | 1.19 | 1.19 | 1.19 | 0.85% | 172,000 |
| Dec 22, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 930,000 |
| Dec 19, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 182,000 |
| Dec 18, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | - | 72,000 |
| Dec 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 238,000 |
| Dec 16, 2025 | 1.19 | 1.19 | 1.14 | 1.18 | 1.18 | -0.84% | 514,000 |
| Dec 15, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -2.46% | 242,000 |
| Dec 12, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | -0.81% | 114,000 |
| Dec 11, 2025 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 170,000 |
| Dec 10, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 172,000 |
| Dec 9, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 94,000 |
| Dec 8, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 334,000 |
| Dec 5, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 404,000 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 576,000 |
| Dec 3, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | - | 556,000 |
| Dec 2, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | -0.79% | 266,000 |
| Dec 1, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 44,000 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 86,000 |
| Nov 27, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 426,000 |
| Nov 26, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 188,000 |
| Nov 25, 2025 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 728,000 |
| Nov 24, 2025 | 1.22 | 1.27 | 1.19 | 1.26 | 1.26 | 3.28% | 684,000 |
| Nov 21, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 1,326,000 |
| Nov 20, 2025 | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 136,000 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -4.69% | 1,274,000 |
| Nov 18, 2025 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | -0.78% | 450,000 |
| Nov 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 14, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 856,000 |
| Nov 13, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.76% | 454,000 |
| Nov 12, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.97% | 3,290,000 |
| Nov 11, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 548,000 |
| Nov 10, 2025 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 570,000 |
| Nov 7, 2025 | 1.19 | 1.26 | 1.17 | 1.19 | 1.19 | 1.71% | 1,780,000 |
| Nov 6, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 190,000 |
| Nov 5, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 281,905 |
| Nov 4, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 1,116,000 |
| Nov 3, 2025 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | -0.85% | 728,000 |
| Oct 31, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | - | 314,000 |
| Oct 30, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 46,000 |
| Oct 28, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 630,000 |
| Oct 27, 2025 | 1.20 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 548,000 |
| Oct 24, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | 158,000 |
| Oct 23, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 720,000 |
| Oct 22, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 560,000 |
| Oct 21, 2025 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 274,000 |
| Oct 20, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 296,000 |
| Oct 17, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 602,000 |
| Oct 16, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 1,058,000 |
| Oct 15, 2025 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 356,000 |
| Oct 14, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -2.38% | 308,000 |
| Oct 13, 2025 | 1.21 | 1.26 | 1.19 | 1.26 | 1.26 | -3.08% | 576,000 |
| Oct 10, 2025 | 1.29 | 1.33 | 1.27 | 1.30 | 1.30 | 2.36% | 1,678,000 |