China State Construction Development Holdings Limited (HKG:0830)
Hong Kong
· Delayed Price · Currency is HKD 0.860
0.00 (0.00%)
Apr 29, 2026, 3:39 PM HKT
HKG:0830 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | - | 794,000 |
| Apr 28, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 300,000 |
| Apr 27, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | - | 536,000 |
| Apr 24, 2026 | 0.83 | 0.90 | 0.81 | 0.86 | 0.86 | 6.17% | 1,246,000 |
| Apr 23, 2026 | 0.84 | 0.85 | 0.78 | 0.81 | 0.81 | -4.71% | 2,056,000 |
| Apr 22, 2026 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 1.19% | 2,708,000 |
| Apr 21, 2026 | 0.94 | 0.94 | 0.82 | 0.84 | 0.84 | -1.18% | 934,000 |
| Apr 20, 2026 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -3.41% | 480,000 |
| Apr 17, 2026 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 338,000 |
| Apr 16, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 24,000 |
| Apr 15, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | - | 284,000 |
| Apr 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.27% | 108,000 |
| Apr 13, 2026 | 0.85 | 0.93 | 0.85 | 0.88 | 0.88 | - | 326,000 |
| Apr 10, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | - | 122,000 |
| Apr 9, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | 1.15% | 22,000 |
| Apr 8, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | - | 552,000 |
| Apr 2, 2026 | 0.89 | 0.90 | 0.83 | 0.87 | 0.87 | -3.33% | 3,660,000 |
| Apr 1, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -3.23% | 534,000 |
| Mar 31, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | -1.06% | 234,000 |
| Mar 30, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.08% | 314,000 |
| Mar 27, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 282,000 |
| Mar 26, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 8.43% | 420,000 |
| Mar 25, 2026 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -5.68% | 1,416,000 |
| Mar 24, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -3.30% | 596,000 |
| Mar 23, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -2.15% | 2,052,000 |
| Mar 20, 2026 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -2.11% | 198,000 |
| Mar 19, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -3.06% | 374,000 |
| Mar 18, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 328,000 |
| Mar 17, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 522,000 |
| Mar 16, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.01% | 120,000 |
| Mar 13, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 36,000 |
| Mar 12, 2026 | 0.98 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 584,000 |
| Mar 11, 2026 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | - | 170,000 |
| Mar 10, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 622,000 |
| 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 |