Skip to main content
In Construction Holdings Limited (HKG:1500)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.238
+0.013 (5.78%)
Apr 30, 2026, 2:31 PM HKT

In Construction Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.230.220.230.23-2.60%120,000
Apr 28, 20260.230.230.230.230.23--
Apr 27, 20260.230.230.230.230.23-0.43%170,000
Apr 24, 20260.230.250.230.230.233.57%200,000
Apr 23, 20260.240.240.220.220.22-1.75%25,000
Apr 22, 20260.220.240.220.230.235.07%235,000
Apr 21, 20260.230.230.220.220.22-7.26%30,000
Apr 20, 20260.220.240.220.230.2310.38%245,000
Apr 17, 20260.220.230.210.210.21-8.23%730,000
Apr 16, 20260.230.240.230.230.23-5.71%895,000
Apr 15, 20260.190.250.190.250.2528.27%1,035,000
Apr 14, 20260.190.190.190.190.19-2.05%-
Apr 13, 20260.190.200.180.200.20-1.52%185,000
Apr 10, 20260.200.200.190.200.20-85,000
Apr 9, 20260.200.200.200.200.20-1.00%270,000
Apr 8, 20260.190.200.190.200.20-0.99%25,000
Apr 2, 20260.210.210.190.200.20-4.27%115,000
Apr 1, 20260.210.210.190.210.211.44%145,000
Mar 31, 20260.210.210.210.210.21-20,000
Mar 30, 20260.210.210.210.210.21--
Mar 27, 20260.210.230.200.210.21-11.49%245,000
Mar 26, 20260.240.240.240.240.24--
Mar 25, 20260.240.240.240.240.24--
Mar 24, 20260.220.240.220.240.24-1.67%20,000
Mar 23, 20260.240.240.240.240.24--
Mar 20, 20260.230.240.230.240.24-0.42%30,000
Mar 19, 20260.240.240.230.240.24-85,000
Mar 18, 20260.240.240.230.240.24-2.44%395,000
Mar 17, 20260.240.260.240.250.250.82%1,470,000
Mar 16, 20260.230.250.230.240.2410.91%1,580,000
Mar 13, 20260.210.230.210.220.2211.11%680,000
Mar 12, 20260.200.200.190.200.20-2.46%1,425,000
Mar 11, 20260.190.200.190.200.20-0.98%340,000
Mar 10, 20260.200.220.190.210.21-9.29%745,000
Mar 9, 20260.220.230.180.230.236.60%3,330,000
Mar 6, 20260.170.300.170.210.2125.44%31,600,000
Mar 5, 20260.170.170.170.170.171.20%215,000
Mar 4, 20260.170.170.170.170.17--
Mar 3, 20260.150.170.150.170.17-0.60%210,000
Mar 2, 20260.170.170.160.170.17-485,000
Feb 27, 20260.160.170.160.170.175.00%235,000
Feb 26, 20260.160.160.160.160.16--
Feb 25, 20260.140.160.140.160.166.67%765,000
Feb 24, 20260.150.150.150.150.15--
Feb 23, 20260.150.150.150.150.15-3.85%25,000
Feb 20, 20260.150.150.150.160.166.12%200,000
Feb 16, 20260.150.150.150.150.15--
Feb 13, 20260.150.150.150.150.15-2.00%200,000
Feb 12, 20260.150.150.150.150.15--
Feb 11, 20260.150.150.150.150.15-650,000
Feb 10, 20260.150.150.150.150.15-2.60%55,000
Feb 9, 20260.140.150.140.150.152.67%600,000
Feb 6, 20260.150.150.150.150.15-3.23%175,000
Feb 5, 20260.150.160.150.160.16-85,000
Feb 4, 20260.160.160.160.160.16-30,000
Feb 3, 20260.160.160.160.160.16-25,000
Feb 2, 20260.160.160.150.160.161.97%245,000
Jan 30, 20260.140.160.140.150.1512.59%570,000
Jan 29, 20260.140.150.140.140.14-10.60%595,000
Jan 28, 20260.160.160.150.150.15-3.21%85,000
Jan 27, 20260.160.160.160.160.16-0.64%235,000
Jan 26, 20260.160.160.160.160.16-0.63%30,000
Jan 23, 20260.160.160.160.160.16-3.07%465,000
Jan 22, 20260.160.160.160.160.16-2.98%305,000
Jan 21, 20260.170.180.160.170.17-0.59%230,000
Jan 20, 20260.170.170.160.170.17-1.74%405,000
Jan 19, 20260.160.170.160.170.1710.97%625,000
Jan 16, 20260.130.160.130.160.1618.32%2,570,000
Jan 15, 20260.130.130.130.130.130.77%-
Jan 14, 20260.130.130.130.130.13-3.70%100,000
Jan 13, 20260.140.140.140.140.14-800,000
Jan 12, 20260.130.140.130.140.145.47%300,000
Jan 9, 20260.130.130.120.130.135.79%20,000
Jan 8, 20260.140.140.120.120.121.68%455,000
Jan 7, 20260.120.120.120.120.12-3.25%70,000
Jan 6, 20260.120.120.120.120.12--
Jan 5, 20260.120.120.120.120.12-15,000
Jan 2, 20260.120.120.120.120.12--
Dec 31, 20250.120.120.120.120.12--
Dec 30, 20250.130.130.120.120.120.82%205,000
Dec 29, 20250.120.120.120.120.12-8.27%970,000
Dec 24, 20250.130.130.130.130.13--
Dec 23, 20250.120.130.120.130.137.26%125,000
Dec 22, 20250.120.130.120.120.12-9.49%290,000
Dec 19, 20250.120.140.120.140.14-2.14%130,000
Dec 18, 20250.140.140.140.140.14--
Dec 17, 20250.140.140.140.140.14--
Dec 16, 20250.140.140.140.140.14--
Dec 15, 20250.140.140.140.140.14-95,000
Dec 12, 20250.140.140.140.140.142.94%60,000
Dec 11, 20250.160.160.140.140.14-9.33%80,000
Dec 10, 20250.150.150.150.150.15-1.32%-
Dec 9, 20250.150.150.150.150.15-1.30%190,000
Dec 8, 20250.150.160.150.150.154.05%25,000
Dec 5, 20250.140.150.140.150.152.78%870,000
Dec 4, 20250.140.140.140.140.142.86%35,000
Dec 3, 20250.140.140.140.140.14--
Dec 2, 20250.130.140.130.140.145.26%635,000
Dec 1, 20250.130.130.130.130.13-5.67%240,000
Nov 28, 20250.150.150.130.140.14-5.37%1,570,000