Beijing Urban Construction Design & Development Group Co., Limited (HKG:1599)
Hong Kong
· Delayed Price · Currency is HKD 1.340
+0.030 (2.29%)
Mar 10, 2026, 3:18 PM HKT
HKG:1599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 114,000 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 91,000 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 56,000 |
| Mar 4, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 306,000 |
| Mar 3, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 139,000 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 262,000 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 55,000 |
| Feb 26, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 133,000 |
| Feb 25, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 208,000 |
| Feb 24, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 255,000 |
| Feb 23, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 297,000 |
| Feb 20, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 142,000 |
| Feb 16, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 148,000 |
| Feb 13, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 164,000 |
| Feb 12, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | - | 285,000 |
| Feb 11, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 387,000 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 887,000 |
| Feb 9, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 284,000 |
| Feb 6, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 233,000 |
| Feb 5, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 629,000 |
| Feb 4, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | - | 48,000 |
| Feb 3, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 276,000 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 409,000 |
| Jan 30, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 492,000 |
| Jan 29, 2026 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 385,000 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.22% | 468,000 |
| Jan 27, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | 0.75% | 308,000 |
| Jan 26, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 166,000 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 82,000 |
| Jan 22, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 1.48% | 149,000 |
| Jan 21, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 72,000 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.47% | 592,000 |
| Jan 19, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 526,000 |
| Jan 16, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 135,000 |
| Jan 15, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 148,000 |
| Jan 14, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 484,000 |
| Jan 13, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | - | 259,000 |
| Jan 12, 2026 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | 1.48% | 207,000 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 106,000 |
| Jan 8, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 44,000 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 45,000 |
| Jan 6, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 181,000 |
| Jan 5, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 257,000 |
| Jan 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 58,000 |
| Dec 31, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 63,000 |
| Dec 30, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 184,236 |
| Dec 29, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 409,000 |
| Dec 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 23, 2025 | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 183,000 |
| Dec 22, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | 150,000 |
| Dec 19, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | - | 298,000 |
| Dec 18, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | - | 199,000 |
| Dec 17, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 90,000 |
| Dec 16, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | 98,000 |
| Dec 15, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 104,000 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 149,000 |
| Dec 11, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | - | 35,000 |
| Dec 10, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 114,000 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 346,000 |
| Dec 8, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 85,000 |
| Dec 5, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 530,000 |
| Dec 4, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 555,000 |
| Dec 3, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | -0.72% | 306,000 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 17,000 |
| Dec 1, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 403,000 |
| Nov 28, 2025 | 1.38 | 1.41 | 1.37 | 1.40 | 1.40 | 1.45% | 123,000 |
| Nov 27, 2025 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | 0.73% | 5,000 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 166,000 |
| Nov 25, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 102,000 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Nov 21, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -2.80% | 392,000 |
| Nov 20, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 112,000 |
| Nov 19, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 235,000 |
| Nov 18, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 290,000 |
| Nov 17, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 872,000 |
| Nov 14, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -1.39% | 123,000 |
| Nov 13, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 223,000 |
| Nov 12, 2025 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | - | 421,000 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 318,000 |
| Nov 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 360,000 |
| Nov 7, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 11,000 |
| Nov 6, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | - | 646,000 |
| Nov 5, 2025 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 2.13% | 355,000 |
| Nov 4, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 148,000 |
| Nov 3, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 135,000 |
| Oct 31, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 12,000 |
| Oct 30, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 481,000 |
| Oct 28, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 405,000 |
| Oct 27, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 1,469,000 |
| Oct 24, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 208,000 |
| Oct 23, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | - | 173,000 |
| Oct 22, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 241,000 |
| Oct 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 72,000 |
| Oct 20, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 454,000 |
| Oct 17, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 638,000 |
| Oct 16, 2025 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 1,156,000 |
| Oct 15, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 597,000 |
| Oct 14, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 188,000 |
| Oct 13, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -1.46% | 1,965,000 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 188,000 |