China Communications Construction Company Limited (HKG:1800)
Hong Kong
· Delayed Price · Currency is HKD 4.470
-0.010 (-0.22%)
Apr 29, 2026, 4:08 PM HKT
HKG:1800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.46 | 4.48 | 4.43 | 4.47 | - | -0.22% | 4,691,200 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.41 | 4.48 | 4.48 | -0.22% | 7,921,638 |
| Apr 27, 2026 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | -0.22% | 6,842,652 |
| Apr 24, 2026 | 4.48 | 4.50 | 4.46 | 4.50 | 4.50 | 0.22% | 3,013,643 |
| Apr 23, 2026 | 4.52 | 4.52 | 4.47 | 4.49 | 4.49 | -0.66% | 6,877,640 |
| Apr 22, 2026 | 4.53 | 4.53 | 4.49 | 4.52 | 4.52 | -0.44% | 4,869,210 |
| Apr 21, 2026 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | -0.66% | 5,736,824 |
| Apr 20, 2026 | 4.60 | 4.60 | 4.55 | 4.57 | 4.57 | -0.65% | 4,205,708 |
| Apr 17, 2026 | 4.61 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 5,212,028 |
| Apr 16, 2026 | 4.55 | 4.62 | 4.53 | 4.61 | 4.61 | 1.54% | 8,221,751 |
| Apr 15, 2026 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | - | 6,053,538 |
| Apr 14, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | -0.44% | 8,024,810 |
| Apr 13, 2026 | 4.58 | 4.58 | 4.51 | 4.56 | 4.56 | -0.22% | 4,810,905 |
| Apr 10, 2026 | 4.56 | 4.61 | 4.55 | 4.57 | 4.57 | 0.44% | 6,041,155 |
| Apr 9, 2026 | 4.60 | 4.60 | 4.54 | 4.55 | 4.55 | -1.09% | 5,136,984 |
| Apr 8, 2026 | 4.58 | 4.63 | 4.56 | 4.60 | 4.60 | 0.66% | 11,310,790 |
| Apr 2, 2026 | 4.50 | 4.59 | 4.45 | 4.57 | 4.57 | 1.78% | 13,023,410 |
| Apr 1, 2026 | 4.52 | 4.54 | 4.40 | 4.49 | 4.49 | -0.22% | 37,622,000 |
| Mar 31, 2026 | 4.52 | 4.54 | 4.34 | 4.50 | 4.50 | -4.86% | 76,695,940 |
| Mar 30, 2026 | 4.70 | 4.76 | 4.61 | 4.73 | 4.73 | -0.21% | 20,906,220 |
| Mar 27, 2026 | 4.79 | 4.80 | 4.70 | 4.74 | 4.74 | -1.04% | 15,732,740 |
| Mar 26, 2026 | 4.88 | 4.90 | 4.77 | 4.79 | 4.79 | -2.24% | 11,851,740 |
| Mar 25, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 1.45% | 5,745,902 |
| Mar 24, 2026 | 4.83 | 4.86 | 4.77 | 4.83 | 4.83 | 0.42% | 11,311,000 |
| Mar 23, 2026 | 4.93 | 4.93 | 4.72 | 4.81 | 4.81 | -2.63% | 27,451,240 |
| Mar 20, 2026 | 5.00 | 5.01 | 4.92 | 4.94 | 4.94 | -1.20% | 13,807,450 |
| Mar 19, 2026 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | -0.20% | 8,453,414 |
| Mar 18, 2026 | 5.02 | 5.04 | 4.99 | 5.01 | 5.01 | - | 7,722,759 |
| Mar 17, 2026 | 5.08 | 5.11 | 5.01 | 5.01 | 5.01 | -1.38% | 11,372,680 |
| Mar 16, 2026 | 5.13 | 5.15 | 5.07 | 5.08 | 5.08 | -0.97% | 7,683,605 |
| Mar 13, 2026 | 5.05 | 5.14 | 5.05 | 5.13 | 5.13 | 1.58% | 13,296,330 |
| Mar 12, 2026 | 5.07 | 5.07 | 5.03 | 5.05 | 5.05 | -0.20% | 4,254,000 |
| Mar 11, 2026 | 5.02 | 5.08 | 5.02 | 5.06 | 5.06 | 1.20% | 6,526,601 |
| Mar 10, 2026 | 5.02 | 5.07 | 5.00 | 5.00 | 5.00 | - | 11,971,350 |
| Mar 9, 2026 | 5.05 | 5.05 | 4.97 | 5.00 | 5.00 | -1.57% | 12,497,190 |
| 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 |