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