China State Construction Development Holdings Limited 0830
HKEX · Hong Kong SAR China · Finance
HKD 0.7250+0.01 (+1.40%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.73 | +1.40% | HKD 0.71 | HKD 0.76 | HKD 0.71 | 420.00K |
| 2026-09-30 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 192.00K |
| 2026-09-29 | HKD 0.71 | -1.38% | HKD 0.72 | HKD 0.75 | HKD 0.70 | 844.00K |
| 2026-09-28 | HKD 0.73 | +2.11% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 186.00K |
| 2026-09-25 | HKD 0.71 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.71 | 16.00K |
| 2026-09-24 | HKD 0.71 | -5.33% | HKD 0.75 | HKD 0.75 | HKD 0.71 | 282.00K |
| 2026-09-23 | HKD 0.75 | -1.32% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 26.00K |
| 2026-09-22 | HKD 0.76 | -0.65% | HKD 0.76 | HKD 0.76 | HKD 0.76 | 0 |
| 2026-09-21 | HKD 0.76 | +4.79% | HKD 0.73 | HKD 0.77 | HKD 0.70 | 14.00K |
| 2026-09-18 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-17 | HKD 0.73 | 0.00% | HKD 0.73 | HKD 0.73 | HKD 0.73 | 0 |
| 2026-09-16 | HKD 0.73 | +2.82% | HKD 0.71 | HKD 0.73 | HKD 0.70 | 70.00K |
| 2026-09-15 | HKD 0.71 | -5.33% | HKD 0.73 | HKD 0.73 | HKD 0.70 | 164.00K |
| 2026-09-14 | HKD 0.75 | 0.00% | HKD 0.71 | HKD 0.75 | HKD 0.70 | 352.00K |
| 2026-09-11 | HKD 0.75 | -3.23% | HKD 0.75 | HKD 0.75 | HKD 0.70 | 542.00K |
| 2026-09-10 | HKD 0.77 | -0.64% | HKD 0.77 | HKD 0.77 | HKD 0.77 | 0 |
| 2026-09-09 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.77 | 8.00K |
| 2026-09-08 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.80 | HKD 0.75 | 264.00K |
| 2026-09-07 | HKD 0.78 | 0.00% | HKD 0.78 | HKD 0.78 | HKD 0.74 | 626.00K |
| 2026-09-04 | HKD 0.78 | +0.65% | HKD 0.78 | HKD 0.81 | HKD 0.78 | 242.00K |
| 2026-09-03 | HKD 0.77 | -3.13% | HKD 0.80 | HKD 0.81 | HKD 0.77 | 318.00K |
| 2026-09-02 | HKD 0.80 | 0.00% | HKD 0.79 | HKD 0.81 | HKD 0.77 | 470.00K |
| 2026-09-01 | HKD 0.80 | +1.91% | HKD 0.79 | HKD 0.80 | HKD 0.76 | 390.00K |
| 2026-08-31 | HKD 0.79 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.76 | 772.00K |
| 2026-08-28 | HKD 0.79 | -2.48% | HKD 0.80 | HKD 0.81 | HKD 0.78 | 1.00M |
| 2026-08-27 | HKD 0.81 | -2.42% | HKD 0.81 | HKD 0.86 | HKD 0.80 | 512.00K |
| 2026-08-26 | HKD 0.82 | 0.00% | HKD 0.80 | HKD 0.85 | HKD 0.80 | 368.00K |
| 2026-08-25 | HKD 0.82 | +1.23% | HKD 0.79 | HKD 0.83 | HKD 0.79 | 248.00K |
| 2026-08-24 | HKD 0.81 | +0.62% | HKD 0.77 | HKD 0.82 | HKD 0.77 | 774.00K |
| 2026-08-21 | HKD 0.81 | 0.00% | HKD 0.81 | HKD 0.83 | HKD 0.77 | 1.14M |
| 2026-08-20 | HKD 0.81 | +14.08% | HKD 0.70 | HKD 0.82 | HKD 0.70 | 2.23M |
| 2026-08-19 | HKD 0.71 | +0.71% | HKD 0.68 | HKD 0.73 | HKD 0.68 | 290.00K |
| 2026-08-18 | HKD 0.70 | +6.02% | HKD 0.67 | HKD 0.70 | HKD 0.67 | 278.00K |
| 2026-08-17 | HKD 0.67 | +0.76% | HKD 0.66 | HKD 0.68 | HKD 0.65 | 242.00K |
| 2026-08-14 | HKD 0.66 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.66 | 128.00K |
| 2026-08-13 | HKD 0.66 | 0.00% | HKD 0.67 | HKD 0.67 | HKD 0.66 | 104.00K |
| 2026-08-12 | HKD 0.66 | +0.76% | HKD 0.65 | HKD 0.67 | HKD 0.65 | 128.00K |
| 2026-08-11 | HKD 0.65 | -2.24% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 28.00K |
| 2026-08-10 | HKD 0.67 | +1.52% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 168.00K |
| 2026-08-07 | HKD 0.66 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 30.00K |
| 2026-08-06 | HKD 0.66 | +1.54% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 22.00K |
| 2026-08-05 | HKD 0.65 | 0.00% | HKD 0.66 | HKD 0.67 | HKD 0.65 | 206.00K |
| 2026-08-04 | HKD 0.65 | -2.99% | HKD 0.65 | HKD 0.65 | HKD 0.64 | 134.00K |
| 2026-08-03 | HKD 0.67 | +1.52% | HKD 0.64 | HKD 0.67 | HKD 0.64 | 154.00K |
| 2026-07-31 | HKD 0.66 | 0.00% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 136.00K |
| 2026-07-30 | HKD 0.66 | 0.00% | HKD 0.64 | HKD 0.66 | HKD 0.62 | 460.00K |
| 2026-07-29 | HKD 0.66 | +1.54% | HKD 0.65 | HKD 0.66 | HKD 0.64 | 92.00K |
| 2026-07-28 | HKD 0.65 | -1.52% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 598.00K |
| 2026-07-27 | HKD 0.66 | +3.13% | HKD 0.64 | HKD 0.66 | HKD 0.63 | 576.00K |
| 2026-07-24 | HKD 0.64 | -3.03% | HKD 0.66 | HKD 0.66 | HKD 0.64 | 176.00K |
| 2026-07-23 | HKD 0.66 | +1.54% | HKD 0.66 | HKD 0.66 | HKD 0.63 | 170.00K |
| 2026-07-22 | HKD 0.65 | +1.56% | HKD 0.63 | HKD 0.66 | HKD 0.63 | 20.00K |
| 2026-07-21 | HKD 0.64 | 0.00% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 26.00K |
| 2026-07-20 | HKD 0.64 | 0.00% | HKD 0.65 | HKD 0.65 | HKD 0.62 | 158.00K |
| 2026-07-17 | HKD 0.64 | -1.54% | HKD 0.64 | HKD 0.64 | HKD 0.63 | 354.00K |
| 2026-07-16 | HKD 0.65 | 0.00% | HKD 0.65 | HKD 0.68 | HKD 0.65 | 380.00K |
| 2026-07-15 | HKD 0.65 | +1.56% | HKD 0.67 | HKD 0.69 | HKD 0.65 | 60.00K |
| 2026-07-14 | HKD 0.64 | 0.00% | HKD 0.71 | HKD 0.71 | HKD 0.61 | 366.00K |
| 2026-07-13 | HKD 0.64 | -1.54% | HKD 0.65 | HKD 0.71 | HKD 0.64 | 612.00K |
| 2026-07-10 | HKD 0.65 | +1.56% | HKD 0.64 | HKD 0.65 | HKD 0.64 | 68.00K |
| 2026-07-09 | HKD 0.64 | -1.54% | HKD 0.62 | HKD 0.64 | HKD 0.62 | 114.00K |
| 2026-07-08 | HKD 0.65 | 0.00% | HKD 0.63 | HKD 0.65 | HKD 0.62 | 404.00K |
| 2026-07-07 | HKD 0.65 | -1.52% | HKD 0.64 | HKD 0.65 | HKD 0.63 | 286.00K |
| 2026-07-06 | HKD 0.66 | 0.00% | HKD 0.65 | HKD 0.66 | HKD 0.65 | 344.00K |
| 2026-07-03 | HKD 0.66 | -2.94% | HKD 0.66 | HKD 0.71 | HKD 0.65 | 422.00K |
| 2026-07-02 | HKD 0.68 | +3.03% | HKD 0.67 | HKD 0.69 | HKD 0.66 | 1.18M |
| 2026-06-30 | HKD 0.66 | -13.16% | HKD 0.71 | HKD 0.71 | HKD 0.66 | 1.17M |
| 2026-06-29 | HKD 0.76 | +7.04% | HKD 0.71 | HKD 0.80 | HKD 0.67 | 350.00K |
| 2026-06-26 | HKD 0.71 | -5.33% | HKD 0.71 | HKD 0.71 | HKD 0.69 | 172.00K |
| 2026-06-25 | HKD 0.75 | +2.74% | HKD 0.73 | HKD 0.75 | HKD 0.69 | 804.00K |
| 2026-06-24 | HKD 0.73 | -1.35% | HKD 0.74 | HKD 0.75 | HKD 0.72 | 34.00K |
| 2026-06-23 | HKD 0.74 | +2.78% | HKD 0.73 | HKD 0.76 | HKD 0.71 | 380.00K |
| 2026-06-22 | HKD 0.72 | 0.00% | HKD 0.71 | HKD 0.72 | HKD 0.70 | 512.00K |
| 2026-06-18 | HKD 0.72 | -4.00% | HKD 0.73 | HKD 0.73 | HKD 0.71 | 552.00K |
| 2026-06-17 | HKD 0.75 | -2.60% | HKD 0.77 | HKD 0.77 | HKD 0.74 | 300.00K |
| 2026-06-16 | HKD 0.77 | 0.00% | HKD 0.76 | HKD 0.77 | HKD 0.76 | 246.00K |
| 2026-06-15 | HKD 0.77 | -1.28% | HKD 0.76 | HKD 0.78 | HKD 0.76 | 14.00K |
| 2026-06-12 | HKD 0.78 | 0.00% | HKD 0.77 | HKD 0.78 | HKD 0.76 | 308.00K |
| 2026-06-11 | HKD 0.78 | 0.00% | HKD 0.79 | HKD 0.79 | HKD 0.76 | 100.00K |
| 2026-06-10 | HKD 0.78 | 0.00% | HKD 0.77 | HKD 0.78 | HKD 0.76 | 258.00K |
| 2026-06-09 | HKD 0.78 | -1.27% | HKD 0.79 | HKD 0.80 | HKD 0.76 | 92.00K |
| 2026-06-08 | HKD 0.79 | -1.25% | HKD 0.79 | HKD 0.79 | HKD 0.77 | 72.00K |
| 2026-06-05 | HKD 0.80 | 0.00% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 560.00K |
| 2026-06-04 | HKD 0.80 | 0.00% | HKD 0.80 | HKD 0.81 | HKD 0.79 | 446.00K |
| 2026-06-03 | HKD 0.80 | -1.23% | HKD 0.79 | HKD 0.80 | HKD 0.79 | 160.00K |
| 2026-06-02 | HKD 0.81 | -1.22% | HKD 0.82 | HKD 0.81 | HKD 0.80 | 290.00K |
| 2026-06-01 | HKD 0.82 | 0.00% | HKD 0.82 | HKD 0.82 | HKD 0.80 | 752.00K |
| 2026-05-29 | HKD 0.82 | +2.50% | HKD 0.81 | HKD 0.82 | HKD 0.81 | 68.00K |
| 2026-05-28 | HKD 0.80 | -3.61% | HKD 0.81 | HKD 0.81 | HKD 0.80 | 132.00K |
| 2026-05-27 | HKD 0.83 | 0.00% | HKD 0.83 | HKD 0.83 | HKD 0.81 | 540.00K |