Beijing Urban Construction Design & Development Group Co., Limited (HKG:1599)
Hong Kong
· Delayed Price · Currency is HKD 1.250
-0.010 (-0.79%)
Apr 29, 2026, 4:08 PM HKT
HKG:1599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.27 | 1.34 | 1.27 | 1.29 | - | 2.38% | 5,000 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 1,029,000 |
| Apr 27, 2026 | 1.37 | 1.37 | 1.22 | 1.28 | 1.28 | -7.25% | 2,363,000 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 23, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 4.55% | 111,000 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 311,000 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 302,000 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 21,000 |
| Apr 16, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 250,000 |
| Apr 15, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 69,000 |
| Apr 14, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 87,000 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 10, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 69,000 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 52,000 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | 1.60% | 289,000 |
| Apr 2, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.10% | 227,000 |
| Apr 1, 2026 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 624,000 |
| Mar 31, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | - | 378,000 |
| Mar 30, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 1,205,000 |
| Mar 27, 2026 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 844,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 129,000 |
| Mar 25, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 87,000 |
| Mar 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 172,000 |
| Mar 23, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 307,000 |
| Mar 20, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 375,000 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 390,000 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 17, 2026 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 224,000 |
| Mar 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 13, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 74,000 |
| Mar 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 88,000 |
| Mar 11, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 287,000 |
| Mar 10, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | 2.29% | 23,000 |
| 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 |