China Communications Construction Company Limited (1800.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.290 | 4.320 | 4.240 | 4.260 | 4.260 | 4,851,531 |
| 02 May 2024 | 4.240 | 4.250 | 4.180 | 4.250 | 4.250 | 8,107,250 |
| 30 Apr 2024 | 4.330 | 4.350 | 4.210 | 4.240 | 4.240 | 23,463,923 |
| 29 Apr 2024 | 4.290 | 4.350 | 4.290 | 4.290 | 4.290 | 16,935,110 |
| 26 Apr 2024 | 4.250 | 4.320 | 4.250 | 4.280 | 4.280 | 19,522,303 |
| 25 Apr 2024 | 4.180 | 4.250 | 4.170 | 4.220 | 4.220 | 10,045,783 |
| 24 Apr 2024 | 4.150 | 4.200 | 4.130 | 4.180 | 4.180 | 10,435,370 |
| 23 Apr 2024 | 4.150 | 4.160 | 4.110 | 4.120 | 4.120 | 10,999,190 |
| 22 Apr 2024 | 4.180 | 4.220 | 4.130 | 4.140 | 4.140 | 12,340,000 |
| 19 Apr 2024 | 4.160 | 4.200 | 4.120 | 4.170 | 4.170 | 7,600,000 |
| 18 Apr 2024 | 4.180 | 4.200 | 4.120 | 4.150 | 4.150 | 11,963,000 |
| 17 Apr 2024 | 4.070 | 4.190 | 4.050 | 4.150 | 4.150 | 14,075,100 |
| 16 Apr 2024 | 4.180 | 4.210 | 4.020 | 4.030 | 4.030 | 31,724,309 |
| 15 Apr 2024 | 3.920 | 4.190 | 3.920 | 4.160 | 4.160 | 35,157,690 |
| 12 Apr 2024 | 3.990 | 4.030 | 3.940 | 3.950 | 3.950 | 9,808,580 |
| 11 Apr 2024 | 3.970 | 4.050 | 3.930 | 3.990 | 3.990 | 14,487,967 |
| 10 Apr 2024 | 4.000 | 4.050 | 3.960 | 3.970 | 3.970 | 14,792,975 |
| 09 Apr 2024 | 4.080 | 4.080 | 3.980 | 3.990 | 3.990 | 15,065,182 |
| 08 Apr 2024 | 4.000 | 4.080 | 3.970 | 4.050 | 4.050 | 12,622,114 |
| 05 Apr 2024 | 4.010 | 4.040 | 3.960 | 3.980 | 3.980 | 3,698,241 |
| 03 Apr 2024 | 4.000 | 4.070 | 3.980 | 4.040 | 4.040 | 16,248,837 |
| 02 Apr 2024 | 3.910 | 4.030 | 3.890 | 4.030 | 4.030 | 69,079,905 |
| 28 Mar 2024 | 3.700 | 3.700 | 3.650 | 3.690 | 3.690 | 5,735,733 |
| 27 Mar 2024 | 3.740 | 3.750 | 3.670 | 3.690 | 3.690 | 8,247,300 |
| 26 Mar 2024 | 3.740 | 3.770 | 3.710 | 3.720 | 3.720 | 6,951,725 |
| 25 Mar 2024 | 3.740 | 3.780 | 3.720 | 3.730 | 3.730 | 5,773,764 |
| 22 Mar 2024 | 3.770 | 3.790 | 3.700 | 3.740 | 3.740 | 9,636,000 |
| 21 Mar 2024 | 3.770 | 3.810 | 3.760 | 3.760 | 3.760 | 6,164,461 |
| 20 Mar 2024 | 3.780 | 3.790 | 3.750 | 3.750 | 3.750 | 3,832,000 |
| 19 Mar 2024 | 3.810 | 3.830 | 3.760 | 3.770 | 3.770 | 7,085,100 |
| 18 Mar 2024 | 3.780 | 3.870 | 3.760 | 3.810 | 3.810 | 12,803,800 |
| 15 Mar 2024 | 3.800 | 3.800 | 3.730 | 3.760 | 3.760 | 5,074,000 |
| 14 Mar 2024 | 3.780 | 3.850 | 3.760 | 3.780 | 3.780 | 12,398,397 |
| 13 Mar 2024 | 3.810 | 3.810 | 3.740 | 3.760 | 3.760 | 10,455,812 |
| 12 Mar 2024 | 3.810 | 3.850 | 3.800 | 3.810 | 3.810 | 13,538,693 |
| 11 Mar 2024 | 3.850 | 3.890 | 3.810 | 3.820 | 3.820 | 11,576,429 |
| 08 Mar 2024 | 3.740 | 3.840 | 3.730 | 3.840 | 3.840 | 14,896,393 |
| 07 Mar 2024 | 3.740 | 3.830 | 3.720 | 3.730 | 3.730 | 12,121,381 |
| 06 Mar 2024 | 3.740 | 3.770 | 3.710 | 3.740 | 3.740 | 10,579,727 |
| 05 Mar 2024 | 3.720 | 3.770 | 3.700 | 3.740 | 3.740 | 5,846,422 |
| 04 Mar 2024 | 3.750 | 3.770 | 3.710 | 3.760 | 3.760 | 11,849,646 |
| 01 Mar 2024 | 3.730 | 3.760 | 3.730 | 3.750 | 3.750 | 7,609,000 |
| 29 Feb 2024 | 3.700 | 3.760 | 3.700 | 3.730 | 3.730 | 8,586,000 |
| 28 Feb 2024 | 3.800 | 3.840 | 3.670 | 3.700 | 3.700 | 21,739,060 |
| 27 Feb 2024 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 10,494,618 |
| 26 Feb 2024 | 3.860 | 3.870 | 3.790 | 3.790 | 3.790 | 11,223,194 |
| 23 Feb 2024 | 3.820 | 3.900 | 3.780 | 3.850 | 3.850 | 19,382,262 |
| 22 Feb 2024 | 3.800 | 3.840 | 3.740 | 3.820 | 3.820 | 14,829,244 |
| 21 Feb 2024 | 3.700 | 3.860 | 3.680 | 3.800 | 3.800 | 25,483,900 |
| 20 Feb 2024 | 3.640 | 3.710 | 3.640 | 3.700 | 3.700 | 12,382,025 |
| 19 Feb 2024 | 3.670 | 3.680 | 3.600 | 3.640 | 3.640 | 10,758,289 |
| 16 Feb 2024 | 3.540 | 3.690 | 3.520 | 3.670 | 3.670 | 5,325,005 |
| 15 Feb 2024 | 3.510 | 3.560 | 3.480 | 3.560 | 3.560 | 4,522,371 |
| 14 Feb 2024 | 3.470 | 3.540 | 3.450 | 3.540 | 3.540 | 4,938,371 |
| 09 Feb 2024 | 3.540 | 3.570 | 3.470 | 3.530 | 3.530 | 2,840,000 |
| 08 Feb 2024 | 3.560 | 3.580 | 3.500 | 3.580 | 3.580 | 13,214,549 |
| 07 Feb 2024 | 3.560 | 3.630 | 3.480 | 3.530 | 3.530 | 17,605,624 |
| 06 Feb 2024 | 3.450 | 3.570 | 3.420 | 3.540 | 3.540 | 25,515,327 |
| 05 Feb 2024 | 3.520 | 3.560 | 3.430 | 3.460 | 3.460 | 15,991,040 |
| 02 Feb 2024 | 3.510 | 3.650 | 3.470 | 3.570 | 3.570 | 24,142,844 |
| 01 Feb 2024 | 3.610 | 3.620 | 3.460 | 3.500 | 3.500 | 28,366,604 |
| 31 Jan 2024 | 3.680 | 3.740 | 3.540 | 3.590 | 3.590 | 25,191,000 |
| 30 Jan 2024 | 3.780 | 3.830 | 3.660 | 3.680 | 3.680 | 34,397,400 |
| 29 Jan 2024 | 3.780 | 3.970 | 3.710 | 3.750 | 3.750 | 59,408,613 |
| 26 Jan 2024 | 3.720 | 3.840 | 3.650 | 3.680 | 3.680 | 37,893,852 |
| 25 Jan 2024 | 3.450 | 3.720 | 3.440 | 3.690 | 3.690 | 66,777,337 |
| 24 Jan 2024 | 3.240 | 3.430 | 3.230 | 3.430 | 3.430 | 19,937,380 |
| 23 Jan 2024 | 3.190 | 3.250 | 3.190 | 3.230 | 3.230 | 9,020,162 |
| 22 Jan 2024 | 3.280 | 3.310 | 3.160 | 3.220 | 3.220 | 11,311,798 |
| 19 Jan 2024 | 3.330 | 3.330 | 3.270 | 3.290 | 3.290 | 2,837,000 |
| 18 Jan 2024 | 3.280 | 3.330 | 3.280 | 3.320 | 3.320 | 2,886,926 |
| 17 Jan 2024 | 3.380 | 3.390 | 3.290 | 3.300 | 3.300 | 9,233,000 |
| 16 Jan 2024 | 3.450 | 3.450 | 3.380 | 3.400 | 3.400 | 6,406,081 |
| 15 Jan 2024 | 3.410 | 3.450 | 3.400 | 3.440 | 3.440 | 4,586,516 |
| 12 Jan 2024 | 3.400 | 3.460 | 3.400 | 3.420 | 3.420 | 1,781,000 |
| 11 Jan 2024 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 3,869,601 |
| 10 Jan 2024 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 3,877,258 |
| 09 Jan 2024 | 3.420 | 3.450 | 3.400 | 3.400 | 3.400 | 3,284,318 |
| 08 Jan 2024 | 3.500 | 3.510 | 3.390 | 3.420 | 3.420 | 8,531,286 |
| 05 Jan 2024 | 3.450 | 3.550 | 3.450 | 3.490 | 3.490 | 10,329,715 |
| 04 Jan 2024 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 2,918,419 |
| 03 Jan 2024 | 3.410 | 3.460 | 3.400 | 3.440 | 3.440 | 3,649,954 |
| 02 Jan 2024 | 3.480 | 3.500 | 3.420 | 3.430 | 3.430 | 5,445,000 |
| 29 Dec 2023 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 4,904,090 |
| 28 Dec 2023 | 3.360 | 3.450 | 3.360 | 3.450 | 3.450 | 6,640,628 |
| 27 Dec 2023 | 3.400 | 3.410 | 3.360 | 3.380 | 3.380 | 8,005,700 |
| 22 Dec 2023 | 3.380 | 3.430 | 3.370 | 3.400 | 3.400 | 5,513,016 |
| 21 Dec 2023 | 3.330 | 3.410 | 3.330 | 3.410 | 3.410 | 5,815,879 |
| 20 Dec 2023 | 3.370 | 3.390 | 3.330 | 3.350 | 3.350 | 6,361,000 |
| 19 Dec 2023 | 3.380 | 3.390 | 3.340 | 3.360 | 3.360 | 4,944,000 |
| 18 Dec 2023 | 3.420 | 3.470 | 3.380 | 3.390 | 3.390 | 7,672,000 |
| 15 Dec 2023 | 3.410 | 3.470 | 3.410 | 3.450 | 3.450 | 6,225,000 |
| 14 Dec 2023 | 3.410 | 3.420 | 3.380 | 3.400 | 3.400 | 7,193,864 |
| 13 Dec 2023 | 3.440 | 3.440 | 3.360 | 3.390 | 3.390 | 4,473,848 |
| 12 Dec 2023 | 3.380 | 3.460 | 3.370 | 3.440 | 3.440 | 8,357,051 |
| 11 Dec 2023 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 8,553,144 |
| 08 Dec 2023 | 3.430 | 3.450 | 3.410 | 3.440 | 3.440 | 2,417,568 |
| 07 Dec 2023 | 3.440 | 3.440 | 3.400 | 3.440 | 3.440 | 5,504,653 |
| 06 Dec 2023 | 3.410 | 3.460 | 3.410 | 3.440 | 3.440 | 4,459,279 |
| 05 Dec 2023 | 3.440 | 3.450 | 3.410 | 3.410 | 3.410 | 4,737,275 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.