Skip to main content
Zhongtian Construction (Hunan) Group Limited (HKG:2433)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0930
+0.0040 (4.49%)
At close: Apr 30, 2026

HKG:2433 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.090.100.090.090.094.49%690,000
Apr 29, 20260.100.100.090.090.091.14%850,000
Apr 28, 20260.090.090.090.090.097.32%2,438,000
Apr 27, 20260.080.090.080.080.08-2,154,000
Apr 24, 20260.090.090.080.080.08-5.75%488,000
Apr 23, 20260.090.090.090.090.092.35%10,000
Apr 22, 20260.090.090.090.090.09-4.49%428,000
Apr 21, 20260.090.090.090.090.09-1.11%142,000
Apr 20, 20260.100.100.090.090.09-2.17%1,692,000
Apr 17, 20260.100.110.090.090.09-7.07%5,986,000
Apr 16, 20260.100.110.100.100.10-15,146,000
Apr 15, 20260.100.110.090.100.103.13%12,372,000
Apr 14, 20260.090.110.080.100.109.09%25,946,000
Apr 13, 20260.080.100.070.090.0923.94%20,434,000
Apr 10, 20260.070.080.070.070.07-4.05%3,636,000
Apr 9, 20260.070.070.070.070.077.25%794,000
Apr 8, 20260.060.070.060.070.077.81%3,892,000
Apr 2, 20260.070.070.060.060.06-1.54%590,000
Apr 1, 20260.070.070.070.070.07-946,000
Mar 31, 20260.070.070.060.070.07-7.14%2,284,000
Mar 30, 20260.070.070.070.070.07-2.78%422,000
Mar 27, 20260.080.080.070.070.07-4.00%1,648,000
Mar 26, 20260.080.080.070.080.08-2.60%1,362,000
Mar 25, 20260.080.080.070.080.081.32%1,544,000
Mar 24, 20260.080.090.080.080.08-512,000
Mar 23, 20260.080.080.080.080.08-2.56%2,352,000
Mar 20, 20260.090.090.080.080.08-8.24%2,408,000
Mar 19, 20260.080.090.070.090.09-4.49%11,754,000
Mar 18, 20260.070.100.070.090.0920.27%50,254,000
Mar 17, 20260.060.080.060.070.0721.31%22,290,000
Mar 16, 20260.060.060.060.060.06-2,820,000
Mar 13, 20260.060.060.060.060.06-3.17%1,170,000
Mar 12, 20260.070.070.060.060.06-494,000
Mar 11, 20260.060.060.060.060.063.28%596,000
Mar 10, 20260.060.060.060.060.06-3.17%372,000
Mar 9, 20260.060.070.060.060.06-1.56%520,000
Mar 6, 20260.070.070.060.060.06-1.54%408,000
Mar 5, 20260.060.070.060.070.073.17%1,782,000
Mar 4, 20260.060.060.060.060.061.61%1,712,000
Mar 3, 20260.070.070.060.060.06-4.62%4,426,000
Mar 2, 20260.070.070.060.070.07-12.16%18,548,000
Feb 27, 20260.070.080.070.070.071.37%4,386,000
Feb 26, 20260.070.070.070.070.07-1,882,000
Feb 25, 20260.070.070.070.070.07-2.67%1,694,000
Feb 24, 20260.080.080.070.080.08-2.60%942,000
Feb 23, 20260.080.080.070.080.081.32%2,994,000
Feb 20, 20260.070.080.070.080.08-506,000
Feb 16, 20260.070.080.070.080.082.70%36,000
Feb 13, 20260.070.080.070.070.07-1.33%8,838,000
Feb 12, 20260.080.080.070.080.08-1.32%3,722,000
Feb 11, 20260.090.090.080.080.08-2.56%2,090,000
Feb 10, 20260.080.080.080.080.081.30%3,948,000
Feb 9, 20260.080.080.080.080.08-2.53%612,000
Feb 6, 20260.080.080.080.080.081.28%996,000
Feb 5, 20260.080.080.070.080.08-3.70%3,162,000
Feb 4, 20260.070.090.070.080.089.46%18,846,000
Feb 3, 20260.070.080.070.070.071.37%5,152,000
Feb 2, 20260.080.080.070.070.07-5.19%1,850,000
Jan 30, 20260.080.080.070.080.08-1,184,000
Jan 29, 20260.080.080.080.080.08-2.53%2,556,000
Jan 28, 20260.080.080.080.080.08-2.47%1,844,000
Jan 27, 20260.080.080.080.080.08-2.41%6,000
Jan 26, 20260.080.080.080.080.08-26,000
Jan 23, 20260.080.080.080.080.083.75%4,000
Jan 22, 20260.080.080.080.080.08-1,900,000
Jan 21, 20260.090.090.080.080.082.56%538,000
Jan 20, 20260.080.080.080.080.081.30%1,240,000
Jan 19, 20260.080.080.080.080.08-1.28%1,524,000
Jan 16, 20260.080.090.080.080.081.30%14,022,000
Jan 15, 20260.080.080.080.080.081.32%744,000
Jan 14, 20260.090.090.070.080.08-3.80%1,534,000
Jan 13, 20260.080.080.070.080.085.33%8,644,000
Jan 12, 20260.080.080.080.080.08-6.25%5,802,000
Jan 9, 20260.080.080.080.080.08-4,242,000
Jan 8, 20260.080.080.080.080.08-1,400,000
Jan 7, 20260.080.080.080.080.08-2,986,000
Jan 6, 20260.080.080.070.080.082.56%13,090,000
Jan 5, 20260.080.080.070.080.086.85%6,532,000
Jan 2, 20260.080.080.070.070.07-300,000
Dec 31, 20250.070.080.070.070.07-5.19%624,000
Dec 30, 20250.070.080.070.080.081.32%2,132,000
Dec 29, 20250.080.080.080.080.081.33%204,000
Dec 24, 20250.080.080.070.080.081.35%492,000
Dec 23, 20250.070.070.070.070.07-1.33%864,000
Dec 22, 20250.070.080.070.080.08-1.32%454,000
Dec 19, 20250.070.080.070.080.084.11%2,462,000
Dec 18, 20250.070.070.070.070.07-6.41%1,392,000
Dec 17, 20250.080.080.080.080.081.30%16,000
Dec 16, 20250.080.080.080.080.08-320,000
Dec 15, 20250.080.080.070.080.08-2.53%2,616,000
Dec 12, 20250.080.080.080.080.08-1.25%2,166,000
Dec 11, 20250.080.080.080.080.08-306,000
Dec 10, 20250.080.080.080.080.08-4.76%1,560,000
Dec 9, 20250.080.080.080.080.081.20%316,000
Dec 8, 20250.080.080.080.080.081.22%4,080,000
Dec 5, 20250.080.080.080.080.086.49%5,332,000
Dec 4, 20250.080.080.080.080.081.32%2,244,000
Dec 3, 20250.080.080.070.080.08-1.30%882,000
Dec 2, 20250.070.080.070.080.082.67%1,144,000
Dec 1, 20250.080.080.080.080.08-76,000