China Communications Construction Company Limited (HKG:1800)
Hong Kong
· Delayed Price · Currency is HKD 5.06
+0.06 (1.20%)
Mar 10, 2026, 11:59 AM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.97 | 5.10 | 4.96 | 5.08 | 5.08 | 2.21% | 14,001,240 |
| Mar 5, 2026 | 4.99 | 5.05 | 4.96 | 4.97 | 4.97 | - | 10,197,000 |
| Mar 4, 2026 | 5.06 | 5.06 | 4.95 | 4.97 | 4.97 | -1.97% | 20,843,890 |
| Mar 3, 2026 | 5.14 | 5.15 | 5.06 | 5.07 | 5.07 | -1.36% | 10,287,000 |
| Mar 2, 2026 | 5.12 | 5.17 | 5.08 | 5.14 | 5.14 | -0.96% | 12,489,010 |
| Feb 27, 2026 | 5.19 | 5.19 | 5.15 | 5.19 | 5.19 | 0.58% | 4,317,367 |
| Feb 26, 2026 | 5.20 | 5.23 | 5.16 | 5.16 | 5.16 | -0.77% | 8,007,351 |
| Feb 25, 2026 | 5.14 | 5.26 | 5.13 | 5.20 | 5.20 | 1.17% | 26,757,380 |
| Feb 24, 2026 | 5.09 | 5.15 | 5.07 | 5.14 | 5.14 | - | 11,365,490 |
| Feb 23, 2026 | 5.07 | 5.14 | 5.07 | 5.14 | 5.14 | 1.58% | 5,856,950 |
| Feb 20, 2026 | 5.05 | 5.10 | 5.01 | 5.06 | 5.06 | 0.20% | 3,695,379 |
| Feb 16, 2026 | 5.07 | 5.07 | 5.01 | 5.05 | 5.05 | -0.39% | 3,143,253 |
| Feb 13, 2026 | 5.07 | 5.09 | 5.03 | 5.07 | 5.07 | -0.20% | 12,626,520 |
| Feb 12, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 0.79% | 7,659,016 |
| Feb 11, 2026 | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | - | 7,485,919 |
| Feb 10, 2026 | 5.09 | 5.10 | 5.02 | 5.04 | 5.04 | -0.98% | 13,011,400 |
| Feb 9, 2026 | 5.08 | 5.11 | 5.06 | 5.09 | 5.09 | 0.20% | 4,494,015 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.02 | 5.08 | 5.08 | -0.59% | 7,059,393 |
| Feb 5, 2026 | 5.07 | 5.11 | 5.04 | 5.11 | 5.11 | - | 9,784,983 |
| Feb 4, 2026 | 5.02 | 5.14 | 5.02 | 5.11 | 5.11 | 1.39% | 13,449,540 |
| Feb 3, 2026 | 5.06 | 5.07 | 5.02 | 5.04 | 5.04 | 0.60% | 10,685,860 |
| Feb 2, 2026 | 5.09 | 5.09 | 4.98 | 5.01 | 5.01 | -1.57% | 17,515,650 |
| Jan 30, 2026 | 5.12 | 5.14 | 5.07 | 5.09 | 5.09 | -0.97% | 9,254,000 |
| Jan 29, 2026 | 5.08 | 5.14 | 5.08 | 5.14 | 5.14 | 1.18% | 17,437,710 |
| Jan 28, 2026 | 5.03 | 5.16 | 5.02 | 5.08 | 5.08 | 0.59% | 28,028,750 |
| Jan 27, 2026 | 5.07 | 5.07 | 5.02 | 5.05 | 5.05 | -0.20% | 6,567,948 |
| Jan 26, 2026 | 5.00 | 5.08 | 4.99 | 5.06 | 5.06 | 1.20% | 14,200,420 |
| Jan 23, 2026 | 5.03 | 5.03 | 4.98 | 5.00 | 5.00 | -0.20% | 6,218,406 |
| Jan 22, 2026 | 5.00 | 5.05 | 4.99 | 5.01 | 5.01 | 0.20% | 6,110,910 |
| Jan 21, 2026 | 5.03 | 5.04 | 4.98 | 5.00 | 5.00 | -0.60% | 9,102,840 |
| Jan 20, 2026 | 5.00 | 5.04 | 4.97 | 5.03 | 5.03 | 0.60% | 14,071,000 |
| Jan 19, 2026 | 5.02 | 5.05 | 4.97 | 5.00 | 5.00 | -0.40% | 12,556,700 |
| Jan 16, 2026 | 4.99 | 5.16 | 4.99 | 5.02 | 5.02 | 0.60% | 23,748,480 |
| Jan 15, 2026 | 5.02 | 5.03 | 4.98 | 4.99 | 4.99 | -0.60% | 15,879,880 |
| Jan 14, 2026 | 5.06 | 5.09 | 5.00 | 5.02 | 5.02 | -0.79% | 22,069,250 |
| Jan 13, 2026 | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | 0.20% | 21,270,110 |
| Jan 12, 2026 | 5.09 | 5.10 | 5.05 | 5.05 | 5.05 | -0.79% | 13,409,910 |
| Jan 9, 2026 | 5.08 | 5.10 | 5.07 | 5.09 | 5.09 | -0.20% | 8,098,000 |
| Jan 8, 2026 | 5.13 | 5.13 | 5.08 | 5.10 | 5.10 | -0.78% | 8,633,916 |
| Jan 7, 2026 | 5.14 | 5.16 | 5.11 | 5.14 | 5.14 | 0.19% | 5,143,580 |
| Jan 6, 2026 | 5.12 | 5.16 | 5.11 | 5.13 | 5.13 | -0.19% | 15,359,140 |
| Jan 5, 2026 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 0.78% | 15,423,000 |
| Jan 2, 2026 | 5.10 | 5.11 | 5.07 | 5.10 | 5.10 | - | 2,502,760 |
| Dec 31, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | - | 2,338,000 |
| Dec 30, 2025 | 5.07 | 5.12 | 5.06 | 5.10 | 5.10 | - | 5,100,761 |
| Dec 29, 2025 | 5.08 | 5.11 | 5.04 | 5.10 | 5.10 | 0.39% | 11,059,190 |
| Dec 24, 2025 | 5.11 | 5.13 | 5.08 | 5.08 | 5.08 | -0.97% | 4,682,000 |
| Dec 23, 2025 | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | 0.20% | 9,752,677 |
| Dec 22, 2025 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 0.20% | 8,493,190 |
| Dec 19, 2025 | 5.13 | 5.13 | 5.07 | 5.11 | 5.11 | - | 6,685,934 |
| Dec 18, 2025 | 5.10 | 5.14 | 5.07 | 5.11 | 5.11 | -0.20% | 6,908,293 |
| Dec 17, 2025 | 5.08 | 5.13 | 5.05 | 5.12 | 5.12 | 0.79% | 8,298,528 |
| Dec 16, 2025 | 5.12 | 5.16 | 5.05 | 5.08 | 5.08 | -0.97% | 8,338,665 |
| Dec 15, 2025 | 5.10 | 5.17 | 5.07 | 5.13 | 5.13 | 0.39% | 13,170,430 |
| Dec 12, 2025 | 4.96 | 5.14 | 4.96 | 5.11 | 5.11 | 3.02% | 28,114,760 |
| Dec 11, 2025 | 5.02 | 5.02 | 4.91 | 4.96 | 4.96 | -1.00% | 18,499,800 |
| Dec 10, 2025 | 4.98 | 5.01 | 4.91 | 5.01 | 5.01 | 0.40% | 14,051,420 |
| Dec 9, 2025 | 5.07 | 5.07 | 4.94 | 4.99 | 4.99 | -1.38% | 19,594,000 |
| Dec 8, 2025 | 5.11 | 5.11 | 5.03 | 5.06 | 5.06 | -0.98% | 11,436,000 |
| Dec 5, 2025 | 5.13 | 5.14 | 5.06 | 5.11 | 5.11 | -0.20% | 15,424,240 |
| Dec 4, 2025 | 5.10 | 5.13 | 5.08 | 5.12 | 5.12 | - | 4,991,032 |
| Dec 3, 2025 | 5.16 | 5.16 | 5.09 | 5.12 | 5.12 | -0.58% | 6,100,100 |
| Dec 2, 2025 | 5.09 | 5.15 | 5.05 | 5.15 | 5.15 | 1.18% | 11,160,790 |
| Dec 1, 2025 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | -1.55% | 10,581,000 |
| Nov 28, 2025 | 5.19 | 5.19 | 5.16 | 5.17 | 5.04 | -0.39% | 6,694,490 |
| Nov 27, 2025 | 5.20 | 5.22 | 5.14 | 5.19 | 5.06 | -0.38% | 11,983,000 |
| Nov 26, 2025 | 5.20 | 5.24 | 5.18 | 5.21 | 5.08 | 0.39% | 10,544,160 |
| Nov 25, 2025 | 5.15 | 5.19 | 5.11 | 5.19 | 5.06 | 0.39% | 6,150,440 |
| Nov 24, 2025 | 5.15 | 5.17 | 5.10 | 5.17 | 5.04 | 0.58% | 7,866,000 |
| Nov 21, 2025 | 5.17 | 5.17 | 5.10 | 5.14 | 5.01 | -1.15% | 12,698,590 |
| Nov 20, 2025 | 5.18 | 5.20 | 5.15 | 5.20 | 5.07 | 0.39% | 5,112,000 |
| Nov 19, 2025 | 5.18 | 5.20 | 5.14 | 5.18 | 5.05 | - | 5,842,000 |
| Nov 18, 2025 | 5.24 | 5.25 | 5.16 | 5.18 | 5.05 | -1.33% | 9,900,000 |
| Nov 17, 2025 | 5.27 | 5.28 | 5.19 | 5.25 | 5.12 | -0.38% | 8,314,700 |
| Nov 14, 2025 | 5.28 | 5.31 | 5.25 | 5.27 | 5.14 | -0.75% | 9,451,380 |
| Nov 13, 2025 | 5.26 | 5.34 | 5.26 | 5.31 | 5.18 | 0.95% | 17,211,130 |
| Nov 12, 2025 | 5.23 | 5.28 | 5.21 | 5.26 | 5.13 | 0.57% | 17,111,690 |
| Nov 11, 2025 | 5.21 | 5.23 | 5.16 | 5.23 | 5.10 | 0.58% | 10,752,000 |
| Nov 10, 2025 | 5.17 | 5.20 | 5.12 | 5.20 | 5.07 | 0.58% | 12,897,520 |
| Nov 7, 2025 | 5.16 | 5.17 | 5.12 | 5.17 | 5.04 | 0.19% | 5,208,442 |
| Nov 6, 2025 | 5.12 | 5.17 | 5.12 | 5.16 | 5.03 | 0.78% | 5,319,742 |
| Nov 5, 2025 | 5.12 | 5.13 | 5.07 | 5.12 | 4.99 | -0.19% | 5,852,801 |
| Nov 4, 2025 | 5.06 | 5.13 | 5.06 | 5.13 | 5.00 | 0.59% | 5,819,490 |
| Nov 3, 2025 | 5.05 | 5.11 | 5.03 | 5.10 | 4.97 | 1.19% | 5,343,232 |
| Oct 31, 2025 | 5.16 | 5.16 | 5.03 | 5.04 | 4.91 | -2.70% | 19,038,200 |
| Oct 30, 2025 | 5.18 | 5.20 | 5.12 | 5.18 | 5.05 | - | 8,781,792 |
| Oct 28, 2025 | 5.23 | 5.23 | 5.14 | 5.18 | 5.05 | -0.38% | 5,668,000 |
| Oct 27, 2025 | 5.20 | 5.24 | 5.16 | 5.20 | 5.07 | 0.58% | 11,806,600 |
| Oct 24, 2025 | 5.18 | 5.20 | 5.15 | 5.17 | 5.04 | - | 5,111,586 |
| Oct 23, 2025 | 5.15 | 5.17 | 5.11 | 5.17 | 5.04 | 0.19% | 4,466,388 |
| Oct 22, 2025 | 5.18 | 5.20 | 5.13 | 5.16 | 5.03 | 0.19% | 8,966,838 |
| Oct 21, 2025 | 5.13 | 5.20 | 5.12 | 5.15 | 5.02 | 0.59% | 13,976,230 |
| Oct 20, 2025 | 5.13 | 5.14 | 5.09 | 5.12 | 4.99 | 0.20% | 5,506,207 |
| Oct 17, 2025 | 5.17 | 5.19 | 5.07 | 5.11 | 4.98 | -1.16% | 13,668,420 |
| Oct 16, 2025 | 5.14 | 5.21 | 5.14 | 5.17 | 5.04 | 0.39% | 12,702,960 |
| Oct 15, 2025 | 5.16 | 5.19 | 5.09 | 5.15 | 5.02 | -0.19% | 13,128,740 |
| Oct 14, 2025 | 5.22 | 5.22 | 5.11 | 5.16 | 5.03 | -0.58% | 13,691,640 |
| Oct 13, 2025 | 5.08 | 5.20 | 5.06 | 5.19 | 5.06 | -0.19% | 15,253,360 |
| Oct 10, 2025 | 5.22 | 5.28 | 5.18 | 5.20 | 5.07 | -0.57% | 15,582,020 |
| Oct 9, 2025 | 5.10 | 5.25 | 5.08 | 5.23 | 5.10 | 2.55% | 25,084,990 |