China Communications Construction Company Limited (1800.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 4.640 | 4.760 | 4.630 | 4.650 | 4.650 | 17,201,662 |
| 27 June 2024 | 4.760 | 4.760 | 4.630 | 4.640 | 4.640 | 9,804,000 |
| 26 June 2024 | 4.730 | 4.760 | 4.690 | 4.760 | 4.760 | 6,112,755 |
| 25 June 2024 | 4.690 | 4.750 | 4.650 | 4.720 | 4.720 | 8,603,590 |
| 24 June 2024 | 4.700 | 4.700 | 4.600 | 4.680 | 4.680 | 15,754,774 |
| 21 June 2024 | 4.600 | 4.710 | 4.590 | 4.700 | 4.700 | 16,851,948 |
| 20 June 2024 | 4.680 | 4.710 | 4.590 | 4.600 | 4.600 | 17,368,070 |
| 19 June 2024 | 4.590 | 4.680 | 4.560 | 4.680 | 4.680 | 20,233,360 |
| 19 June 2024 | 0.32261 Dividend | |||||
| 18 June 2024 | 4.800 | 4.860 | 4.790 | 4.850 | 4.527 | 20,122,535 |
| 17 June 2024 | 4.830 | 4.860 | 4.740 | 4.820 | 4.499 | 17,759,505 |
| 14 June 2024 | 4.900 | 4.940 | 4.850 | 4.850 | 4.527 | 10,932,224 |
| 13 June 2024 | 4.980 | 5.000 | 4.860 | 4.890 | 4.565 | 21,244,143 |
| 12 June 2024 | 4.970 | 5.040 | 4.890 | 5.000 | 4.667 | 21,490,540 |
| 11 June 2024 | 5.050 | 5.070 | 4.810 | 5.020 | 4.686 | 38,281,393 |
| 07 June 2024 | 4.860 | 5.050 | 4.850 | 5.050 | 4.714 | 60,298,083 |
| 06 June 2024 | 4.770 | 4.860 | 4.770 | 4.850 | 4.527 | 16,474,000 |
| 05 June 2024 | 4.830 | 4.850 | 4.750 | 4.810 | 4.490 | 10,280,323 |
| 04 June 2024 | 4.800 | 4.840 | 4.800 | 4.830 | 4.509 | 13,661,457 |
| 03 June 2024 | 4.710 | 4.820 | 4.700 | 4.770 | 4.453 | 14,678,554 |
| 31 May 2024 | 4.700 | 4.790 | 4.680 | 4.700 | 4.387 | 12,270,392 |
| 30 May 2024 | 4.700 | 4.750 | 4.620 | 4.670 | 4.359 | 11,386,000 |
| 29 May 2024 | 4.730 | 4.790 | 4.700 | 4.730 | 4.415 | 12,156,972 |
| 28 May 2024 | 4.790 | 4.800 | 4.710 | 4.780 | 4.462 | 16,062,636 |
| 27 May 2024 | 4.720 | 4.820 | 4.700 | 4.760 | 4.443 | 26,836,000 |
| 24 May 2024 | 4.680 | 4.750 | 4.660 | 4.710 | 4.397 | 12,698,948 |
| 23 May 2024 | 4.850 | 4.850 | 4.670 | 4.730 | 4.415 | 30,134,160 |
| 22 May 2024 | 4.820 | 4.920 | 4.800 | 4.850 | 4.527 | 31,635,104 |
| 21 May 2024 | 4.840 | 4.850 | 4.710 | 4.820 | 4.499 | 22,020,352 |
| 20 May 2024 | 4.850 | 4.870 | 4.790 | 4.850 | 4.527 | 22,020,820 |
| 17 May 2024 | 4.830 | 4.880 | 4.730 | 4.860 | 4.537 | 36,535,182 |
| 16 May 2024 | 4.720 | 4.880 | 4.720 | 4.840 | 4.518 | 37,158,847 |
| 14 May 2024 | 4.800 | 4.850 | 4.700 | 4.710 | 4.397 | 17,985,420 |
| 13 May 2024 | 4.630 | 4.830 | 4.600 | 4.760 | 4.443 | 31,093,753 |
| 10 May 2024 | 4.470 | 4.630 | 4.470 | 4.610 | 4.303 | 33,499,435 |
| 09 May 2024 | 4.390 | 4.490 | 4.380 | 4.450 | 4.154 | 12,014,340 |
| 08 May 2024 | 4.380 | 4.420 | 4.380 | 4.390 | 4.098 | 10,817,419 |
| 07 May 2024 | 4.430 | 4.470 | 4.380 | 4.380 | 4.089 | 15,869,994 |
| 06 May 2024 | 4.300 | 4.460 | 4.290 | 4.430 | 4.135 | 23,131,983 |
| 03 May 2024 | 4.290 | 4.320 | 4.240 | 4.260 | 3.977 | 4,851,531 |
| 02 May 2024 | 4.240 | 4.250 | 4.180 | 4.250 | 3.967 | 8,107,250 |
| 30 Apr 2024 | 4.330 | 4.350 | 4.210 | 4.240 | 3.958 | 23,463,923 |
| 29 Apr 2024 | 4.290 | 4.350 | 4.290 | 4.290 | 4.005 | 16,935,110 |
| 26 Apr 2024 | 4.250 | 4.320 | 4.250 | 4.280 | 3.995 | 19,522,303 |
| 25 Apr 2024 | 4.180 | 4.250 | 4.170 | 4.220 | 3.939 | 10,045,783 |
| 24 Apr 2024 | 4.150 | 4.200 | 4.130 | 4.180 | 3.902 | 10,435,370 |
| 23 Apr 2024 | 4.150 | 4.160 | 4.110 | 4.120 | 3.846 | 10,999,190 |
| 22 Apr 2024 | 4.180 | 4.220 | 4.130 | 4.140 | 3.865 | 12,340,000 |
| 19 Apr 2024 | 4.160 | 4.200 | 4.120 | 4.170 | 3.893 | 7,600,000 |
| 18 Apr 2024 | 4.180 | 4.200 | 4.120 | 4.150 | 3.874 | 11,963,000 |
| 17 Apr 2024 | 4.070 | 4.190 | 4.050 | 4.150 | 3.874 | 14,075,100 |
| 16 Apr 2024 | 4.180 | 4.210 | 4.020 | 4.030 | 3.762 | 31,724,309 |
| 15 Apr 2024 | 3.920 | 4.190 | 3.920 | 4.160 | 3.883 | 35,157,690 |
| 12 Apr 2024 | 3.990 | 4.030 | 3.940 | 3.950 | 3.687 | 9,808,580 |
| 11 Apr 2024 | 3.970 | 4.050 | 3.930 | 3.990 | 3.725 | 14,487,967 |
| 10 Apr 2024 | 4.000 | 4.050 | 3.960 | 3.970 | 3.706 | 14,792,975 |
| 09 Apr 2024 | 4.080 | 4.080 | 3.980 | 3.990 | 3.725 | 15,065,182 |
| 08 Apr 2024 | 4.000 | 4.080 | 3.970 | 4.050 | 3.781 | 12,622,114 |
| 05 Apr 2024 | 4.010 | 4.040 | 3.960 | 3.980 | 3.715 | 3,698,241 |
| 03 Apr 2024 | 4.000 | 4.070 | 3.980 | 4.040 | 3.771 | 16,248,837 |
| 02 Apr 2024 | 3.910 | 4.030 | 3.890 | 4.030 | 3.762 | 69,079,905 |
| 28 Mar 2024 | 3.700 | 3.700 | 3.650 | 3.690 | 3.445 | 5,735,733 |
| 27 Mar 2024 | 3.740 | 3.750 | 3.670 | 3.690 | 3.445 | 8,247,300 |
| 26 Mar 2024 | 3.740 | 3.770 | 3.710 | 3.720 | 3.473 | 6,951,725 |
| 25 Mar 2024 | 3.740 | 3.780 | 3.720 | 3.730 | 3.482 | 5,773,764 |
| 22 Mar 2024 | 3.770 | 3.790 | 3.700 | 3.740 | 3.491 | 9,636,000 |
| 21 Mar 2024 | 3.770 | 3.810 | 3.760 | 3.760 | 3.510 | 6,164,461 |
| 20 Mar 2024 | 3.780 | 3.790 | 3.750 | 3.750 | 3.501 | 3,832,000 |
| 19 Mar 2024 | 3.810 | 3.830 | 3.760 | 3.770 | 3.519 | 7,085,100 |
| 18 Mar 2024 | 3.780 | 3.870 | 3.760 | 3.810 | 3.557 | 12,803,800 |
| 15 Mar 2024 | 3.800 | 3.800 | 3.730 | 3.760 | 3.510 | 5,074,000 |
| 14 Mar 2024 | 3.780 | 3.850 | 3.760 | 3.780 | 3.529 | 12,398,397 |
| 13 Mar 2024 | 3.810 | 3.810 | 3.740 | 3.760 | 3.510 | 10,455,812 |
| 12 Mar 2024 | 3.810 | 3.850 | 3.800 | 3.810 | 3.557 | 13,538,693 |
| 11 Mar 2024 | 3.850 | 3.890 | 3.810 | 3.820 | 3.566 | 11,576,429 |
| 08 Mar 2024 | 3.740 | 3.840 | 3.730 | 3.840 | 3.585 | 14,896,393 |
| 07 Mar 2024 | 3.740 | 3.830 | 3.720 | 3.730 | 3.482 | 12,121,381 |
| 06 Mar 2024 | 3.740 | 3.770 | 3.710 | 3.740 | 3.491 | 10,579,727 |
| 05 Mar 2024 | 3.720 | 3.770 | 3.700 | 3.740 | 3.491 | 5,846,422 |
| 04 Mar 2024 | 3.750 | 3.770 | 3.710 | 3.760 | 3.510 | 11,849,646 |
| 01 Mar 2024 | 3.730 | 3.760 | 3.730 | 3.750 | 3.501 | 7,609,000 |
| 29 Feb 2024 | 3.700 | 3.760 | 3.700 | 3.730 | 3.482 | 8,586,000 |
| 28 Feb 2024 | 3.800 | 3.840 | 3.670 | 3.700 | 3.454 | 21,739,060 |
| 27 Feb 2024 | 3.800 | 3.800 | 3.750 | 3.780 | 3.529 | 10,494,618 |
| 26 Feb 2024 | 3.860 | 3.870 | 3.790 | 3.790 | 3.538 | 11,223,194 |
| 23 Feb 2024 | 3.820 | 3.900 | 3.780 | 3.850 | 3.594 | 19,382,262 |
| 22 Feb 2024 | 3.800 | 3.840 | 3.740 | 3.820 | 3.566 | 14,829,244 |
| 21 Feb 2024 | 3.700 | 3.860 | 3.680 | 3.800 | 3.547 | 25,483,900 |
| 20 Feb 2024 | 3.640 | 3.710 | 3.640 | 3.700 | 3.454 | 12,382,025 |
| 19 Feb 2024 | 3.670 | 3.680 | 3.600 | 3.640 | 3.398 | 10,758,289 |
| 16 Feb 2024 | 3.540 | 3.690 | 3.520 | 3.670 | 3.426 | 5,325,005 |
| 15 Feb 2024 | 3.510 | 3.560 | 3.480 | 3.560 | 3.323 | 4,522,371 |
| 14 Feb 2024 | 3.470 | 3.540 | 3.450 | 3.540 | 3.305 | 4,938,371 |
| 09 Feb 2024 | 3.540 | 3.570 | 3.470 | 3.530 | 3.295 | 2,840,000 |
| 08 Feb 2024 | 3.560 | 3.580 | 3.500 | 3.580 | 3.342 | 13,214,549 |
| 07 Feb 2024 | 3.560 | 3.630 | 3.480 | 3.530 | 3.295 | 17,605,624 |
| 06 Feb 2024 | 3.450 | 3.570 | 3.420 | 3.540 | 3.305 | 25,515,327 |
| 05 Feb 2024 | 3.520 | 3.560 | 3.430 | 3.460 | 3.230 | 15,991,040 |
| 02 Feb 2024 | 3.510 | 3.650 | 3.470 | 3.570 | 3.333 | 24,142,844 |
| 01 Feb 2024 | 3.610 | 3.620 | 3.460 | 3.500 | 3.267 | 28,366,604 |
| *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.