China Communications Construction Company Limited (HKG:1800)
Hong Kong
· Delayed Price · Currency is HKD 5.11
-0.01 (-0.20%)
At close: Dec 5, 2025
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 5.09 | 5.10 | 5.04 | 5.10 | 4.97 | -0.39% | 2,686,000 |
| Oct 6, 2025 | 5.17 | 5.17 | 5.08 | 5.12 | 4.99 | -0.39% | 1,668,770 |
| Oct 3, 2025 | 5.11 | 5.15 | 5.10 | 5.14 | 5.01 | 0.39% | 2,553,396 |
| Oct 2, 2025 | 5.18 | 5.18 | 5.10 | 5.12 | 4.99 | -0.78% | 4,251,214 |
| Sep 30, 2025 | 5.07 | 5.18 | 5.07 | 5.16 | 5.03 | 1.57% | 13,487,660 |
| Sep 29, 2025 | 5.05 | 5.11 | 5.03 | 5.08 | 4.95 | 0.59% | 17,951,160 |
| Sep 26, 2025 | 5.04 | 5.09 | 5.02 | 5.05 | 4.92 | 0.20% | 10,358,660 |
| Sep 25, 2025 | 5.05 | 5.06 | 5.03 | 5.04 | 4.91 | -0.20% | 7,606,159 |
| Sep 24, 2025 | 5.07 | 5.07 | 5.02 | 5.05 | 4.92 | - | 8,679,103 |
| Sep 23, 2025 | 5.07 | 5.09 | 5.01 | 5.05 | 4.92 | -0.39% | 17,157,850 |
| Sep 22, 2025 | 5.09 | 5.10 | 5.04 | 5.07 | 4.94 | -0.39% | 10,106,140 |
| Sep 19, 2025 | 5.08 | 5.12 | 5.06 | 5.09 | 4.96 | 0.20% | 14,197,580 |
| Sep 18, 2025 | 5.11 | 5.13 | 5.06 | 5.08 | 4.95 | -0.59% | 18,339,050 |
| Sep 17, 2025 | 5.12 | 5.14 | 5.08 | 5.11 | 4.98 | 0.20% | 21,781,190 |
| Sep 16, 2025 | 5.13 | 5.14 | 5.08 | 5.10 | 4.97 | -0.39% | 16,218,410 |
| Sep 15, 2025 | 5.17 | 5.17 | 5.10 | 5.12 | 4.99 | -0.97% | 10,852,820 |
| Sep 12, 2025 | 5.16 | 5.18 | 5.13 | 5.17 | 5.04 | 0.39% | 21,599,870 |
| Sep 11, 2025 | 5.16 | 5.17 | 5.10 | 5.15 | 5.02 | -0.19% | 20,984,960 |
| Sep 10, 2025 | 5.15 | 5.16 | 5.09 | 5.16 | 5.03 | 0.78% | 16,962,300 |
| Sep 9, 2025 | 5.17 | 5.17 | 5.11 | 5.12 | 4.99 | -0.39% | 15,558,140 |
| Sep 8, 2025 | 5.14 | 5.17 | 5.10 | 5.14 | 5.01 | 0.59% | 17,133,650 |
| Sep 5, 2025 | 5.11 | 5.16 | 5.06 | 5.11 | 4.98 | 0.59% | 19,720,680 |
| Sep 4, 2025 | 5.12 | 5.12 | 5.06 | 5.08 | 4.95 | - | 14,026,180 |
| Sep 3, 2025 | 5.15 | 5.19 | 5.06 | 5.08 | 4.95 | -0.78% | 27,347,000 |
| Sep 2, 2025 | 5.26 | 5.28 | 5.08 | 5.12 | 4.99 | -2.66% | 71,030,600 |
| Sep 1, 2025 | 5.43 | 5.44 | 5.23 | 5.26 | 5.13 | -6.07% | 90,801,380 |
| Aug 29, 2025 | 5.65 | 5.71 | 5.57 | 5.60 | 5.46 | -0.36% | 17,053,370 |
| Aug 28, 2025 | 5.63 | 5.65 | 5.54 | 5.62 | 5.48 | 0.18% | 18,562,680 |
| Aug 27, 2025 | 5.79 | 5.84 | 5.55 | 5.61 | 5.47 | -2.94% | 29,693,770 |
| Aug 26, 2025 | 5.88 | 5.88 | 5.78 | 5.78 | 5.64 | -1.70% | 10,405,140 |
| Aug 25, 2025 | 5.86 | 5.89 | 5.81 | 5.88 | 5.73 | 0.51% | 14,411,910 |
| Aug 22, 2025 | 5.90 | 5.90 | 5.78 | 5.85 | 5.70 | -0.85% | 14,722,700 |
| Aug 21, 2025 | 5.81 | 5.96 | 5.81 | 5.90 | 5.75 | 1.55% | 21,175,260 |
| Aug 20, 2025 | 5.81 | 5.83 | 5.76 | 5.81 | 5.66 | -0.17% | 10,233,640 |
| Aug 19, 2025 | 5.90 | 5.94 | 5.80 | 5.82 | 5.67 | -1.36% | 12,590,330 |
| Aug 18, 2025 | 5.84 | 5.95 | 5.83 | 5.90 | 5.75 | 1.03% | 24,655,510 |
| Aug 15, 2025 | 5.81 | 5.84 | 5.77 | 5.84 | 5.69 | 0.52% | 9,622,070 |
| Aug 14, 2025 | 5.83 | 5.88 | 5.77 | 5.81 | 5.66 | - | 18,900,000 |
| Aug 13, 2025 | 5.82 | 5.83 | 5.77 | 5.81 | 5.66 | 0.17% | 14,460,700 |
| Aug 12, 2025 | 5.75 | 5.82 | 5.75 | 5.80 | 5.65 | 0.52% | 8,930,618 |
| Aug 11, 2025 | 5.84 | 5.84 | 5.73 | 5.77 | 5.63 | - | 12,241,600 |
| Aug 8, 2025 | 5.69 | 5.83 | 5.67 | 5.77 | 5.63 | 1.41% | 13,371,830 |
| Aug 7, 2025 | 5.75 | 5.79 | 5.63 | 5.69 | 5.55 | 0.89% | 13,552,680 |
| Aug 6, 2025 | 5.66 | 5.67 | 5.61 | 5.64 | 5.50 | -0.18% | 6,520,556 |
| Aug 5, 2025 | 5.60 | 5.65 | 5.59 | 5.65 | 5.51 | 0.89% | 4,808,000 |
| Aug 4, 2025 | 5.59 | 5.62 | 5.56 | 5.60 | 5.46 | -0.36% | 6,046,000 |
| Aug 1, 2025 | 5.68 | 5.68 | 5.58 | 5.62 | 5.48 | -0.53% | 12,306,080 |
| Jul 31, 2025 | 5.76 | 5.76 | 5.58 | 5.65 | 5.51 | -2.59% | 23,021,000 |
| Jul 30, 2025 | 5.77 | 5.83 | 5.74 | 5.80 | 5.65 | 0.52% | 12,596,950 |
| Jul 29, 2025 | 5.80 | 5.84 | 5.69 | 5.77 | 5.63 | -1.03% | 27,525,570 |
| Jul 28, 2025 | 5.83 | 5.90 | 5.79 | 5.83 | 5.68 | 0.17% | 21,444,010 |
| Jul 25, 2025 | 5.88 | 5.91 | 5.80 | 5.82 | 5.67 | -1.02% | 28,323,210 |
| Jul 24, 2025 | 5.82 | 5.93 | 5.73 | 5.88 | 5.73 | 1.03% | 32,356,530 |
| Jul 23, 2025 | 6.05 | 6.09 | 5.79 | 5.82 | 5.67 | -2.51% | 67,049,290 |
| Jul 22, 2025 | 5.58 | 6.11 | 5.50 | 5.97 | 5.82 | 7.57% | 236,023,100 |
| Jul 21, 2025 | 5.55 | 5.64 | 5.48 | 5.55 | 5.41 | 3.54% | 59,179,110 |
| Jul 18, 2025 | 5.31 | 5.37 | 5.30 | 5.36 | 5.23 | 0.19% | 7,021,020 |
| Jul 17, 2025 | 5.32 | 5.35 | 5.27 | 5.35 | 5.22 | 0.56% | 6,791,000 |
| Jul 16, 2025 | 5.38 | 5.39 | 5.27 | 5.32 | 5.19 | -1.12% | 16,407,000 |