1599 Historical data - Beijing Urban Construction Design & Development Grp Co., Ltd Class H | Makkler

1599 Historical data - Beijing Urban Construction Design & Development Grp Co., Ltd Class H | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 0.97	+1.04%	HKD 0.96	HKD 0.97	HKD 0.96	24.00K
2026-09-30	HKD 0.96	-1.03%	HKD 0.97	HKD 0.98	HKD 0.96	35.00K
2026-09-29	HKD 0.97	-1.02%	HKD 0.96	HKD 0.97	HKD 0.96	222.00K
2026-09-28	HKD 0.98	+1.55%	HKD 0.96	HKD 0.98	HKD 0.96	42.00K
2026-09-25	HKD 0.96	-1.03%	HKD 0.98	HKD 0.98	HKD 0.96	101.00K
2026-09-24	HKD 0.98	-1.02%	HKD 1.00	HKD 1.00	HKD 0.98	30.00K
2026-09-23	HKD 0.99	0.00%	HKD 0.99	HKD 1.00	HKD 0.99	249.00K
2026-09-22	HKD 0.99	-0.51%	HKD 0.99	HKD 0.99	HKD 0.99	56.00K
2026-09-21	HKD 0.99	-1.00%	HKD 1.00	HKD 1.00	HKD 0.99	123.00K
2026-09-18	HKD 1.00	+0.50%	HKD 1.00	HKD 1.00	HKD 1.00	380.00K
2026-09-17	HKD 1.00	-1.49%	HKD 1.00	HKD 1.03	HKD 1.00	443.00K
2026-09-16	HKD 1.01	0.00%	HKD 1.01	HKD 1.04	HKD 1.01	152.00K
2026-09-15	HKD 1.01	0.00%	HKD 1.00	HKD 1.01	HKD 1.00	6.00K
2026-09-14	HKD 1.01	-2.42%	HKD 1.02	HKD 1.02	HKD 1.01	56.00K
2026-09-11	HKD 1.03	+2.48%	HKD 1.00	HKD 1.04	HKD 1.00	500.00K
2026-09-10	HKD 1.01	0.00%	HKD 1.01	HKD 1.02	HKD 1.00	105.00K
2026-09-09	HKD 1.01	0.00%	HKD 1.01	HKD 1.01	HKD 1.01	6.00K
2026-09-08	HKD 1.01	-2.42%	HKD 1.04	HKD 1.04	HKD 1.00	419.00K
2026-09-07	HKD 1.03	+0.49%	HKD 1.03	HKD 1.04	HKD 1.02	104.00K
2026-09-04	HKD 1.03	-0.96%	HKD 1.06	HKD 1.06	HKD 1.02	87.00K
2026-09-03	HKD 1.04	+0.48%	HKD 1.04	HKD 1.04	HKD 1.04	0
2026-09-02	HKD 1.03	-1.90%	HKD 1.05	HKD 1.07	HKD 1.02	48.00K
2026-09-01	HKD 1.05	-0.47%	HKD 1.06	HKD 1.07	HKD 1.05	124.00K
2026-08-31	HKD 1.06	+3.92%	HKD 1.02	HKD 1.06	HKD 1.02	69.00K
2026-08-28	HKD 1.02	-1.45%	HKD 1.02	HKD 1.05	HKD 1.02	95.00K
2026-08-27	HKD 1.03	+0.98%	HKD 1.03	HKD 1.06	HKD 1.03	19.00K
2026-08-26	HKD 1.02	-1.44%	HKD 1.04	HKD 1.06	HKD 1.02	46.00K
2026-08-25	HKD 1.04	+0.48%	HKD 1.03	HKD 1.04	HKD 1.03	13.00K
2026-08-24	HKD 1.03	0.00%	HKD 1.01	HKD 1.03	HKD 1.01	41.00K
2026-08-21	HKD 1.03	+1.47%	HKD 1.04	HKD 1.04	HKD 1.02	57.00K
2026-08-20	HKD 1.02	0.00%	HKD 1.01	HKD 1.02	HKD 1.01	98.00K
2026-08-19	HKD 1.02	0.00%	HKD 1.02	HKD 1.02	HKD 1.01	110.00K
2026-08-18	HKD 1.02	-1.92%	HKD 1.02	HKD 1.02	HKD 1.02	5.00K
2026-08-17	HKD 1.04	0.00%	HKD 1.04	HKD 1.04	HKD 1.04	0
2026-08-14	HKD 1.04	0.00%	HKD 1.04	HKD 1.04	HKD 1.04	0
2026-08-13	HKD 1.04	0.00%	HKD 1.04	HKD 1.04	HKD 1.01	49.00K
2026-08-12	HKD 1.04	+1.96%	HKD 1.02	HKD 1.04	HKD 1.02	43.00K
2026-08-11	HKD 1.02	+0.49%	HKD 1.01	HKD 1.02	HKD 1.01	50.00K
2026-08-10	HKD 1.01	-1.46%	HKD 1.01	HKD 1.01	HKD 1.01	3.00K
2026-08-07	HKD 1.03	+0.98%	HKD 1.01	HKD 1.03	HKD 1.00	154.00K
2026-08-06	HKD 1.02	0.00%	HKD 1.02	HKD 1.02	HKD 1.02	2.00K
2026-08-05	HKD 1.02	-0.97%	HKD 1.02	HKD 1.02	HKD 1.02	2.00K
2026-08-04	HKD 1.03	0.00%	HKD 1.02	HKD 1.03	HKD 1.02	194.00K
2026-08-03	HKD 1.03	0.00%	HKD 1.03	HKD 1.03	HKD 1.03	0
2026-07-31	HKD 1.03	0.00%	HKD 1.03	HKD 1.03	HKD 1.03	0
2026-07-30	HKD 1.03	+0.98%	HKD 1.03	HKD 1.03	HKD 1.02	53.00K
2026-07-29	HKD 1.02	-1.92%	HKD 1.04	HKD 1.04	HKD 1.02	20.00K
2026-07-28	HKD 1.04	+1.96%	HKD 1.03	HKD 1.04	HKD 1.02	32.00K
2026-07-27	HKD 1.02	-2.86%	HKD 1.02	HKD 1.05	HKD 1.02	47.00K
2026-07-24	HKD 1.05	+0.96%	HKD 1.04	HKD 1.05	HKD 1.04	136.00K
2026-07-23	HKD 1.04	0.00%	HKD 1.04	HKD 1.04	HKD 1.04	0
2026-07-22	HKD 1.04	-0.95%	HKD 1.05	HKD 1.05	HKD 1.02	27.00K
2026-07-21	HKD 1.05	0.00%	HKD 1.05	HKD 1.05	HKD 1.03	54.00K
2026-07-20	HKD 1.05	+2.94%	HKD 1.02	HKD 1.05	HKD 1.01	1.12M
2026-07-17	HKD 1.02	0.00%	HKD 1.01	HKD 1.02	HKD 1.00	95.00K
2026-07-16	HKD 1.02	-0.97%	HKD 1.03	HKD 1.04	HKD 1.02	268.00K
2026-07-15	HKD 1.03	-2.83%	HKD 1.02	HKD 1.04	HKD 1.02	48.00K
2026-07-14	HKD 1.06	0.00%	HKD 1.06	HKD 1.06	HKD 1.06	0
2026-07-13	HKD 1.06	+3.92%	HKD 1.02	HKD 1.07	HKD 1.01	363.00K
2026-07-10	HKD 1.02	-0.97%	HKD 1.03	HKD 1.03	HKD 1.02	135.00K
2026-07-09	HKD 1.03	-1.90%	HKD 1.05	HKD 1.05	HKD 1.03	15.00K
2026-07-08	HKD 1.05	+3.96%	HKD 1.01	HKD 1.05	HKD 1.00	357.00K
2026-07-07	HKD 1.01	-2.88%	HKD 1.02	HKD 1.02	HKD 1.00	89.00K
2026-07-06	HKD 1.04	+4.00%	HKD 1.04	HKD 1.04	HKD 1.04	0
2026-07-03	HKD 1.00	+2.04%	HKD 1.00	HKD 1.02	HKD 1.00	172.00K
2026-07-02	HKD 0.98	-2.00%	HKD 1.01	HKD 1.01	HKD 0.98	494.00K
2026-06-30	HKD 1.00	-1.96%	HKD 1.01	HKD 1.01	HKD 0.99	61.00K
2026-06-29	HKD 1.02	0.00%	HKD 1.02	HKD 1.02	HKD 1.02	3.00K
2026-06-26	HKD 1.02	-1.92%	HKD 1.03	HKD 1.03	HKD 1.02	84.00K
2026-06-25	HKD 1.04	0.00%	HKD 1.04	HKD 1.04	HKD 1.03	521.02K
2026-06-24	HKD 1.04	-1.89%	HKD 1.06	HKD 1.06	HKD 1.04	487.98K
2026-06-23	HKD 1.06	0.00%	HKD 1.06	HKD 1.06	HKD 1.06	150.00K
2026-06-22	HKD 1.06	-0.93%	HKD 1.06	HKD 1.07	HKD 1.06	160.00K
2026-06-18	HKD 1.07	-0.93%	HKD 1.07	HKD 1.08	HKD 1.06	1.39M
2026-06-17	HKD 1.08	0.00%	HKD 1.09	HKD 1.09	HKD 1.06	296.00K
2026-06-16	HKD 1.08	+0.93%	HKD 1.08	HKD 1.10	HKD 1.06	511.00K
2026-06-15	HKD 1.07	-0.93%	HKD 1.08	HKD 1.07	HKD 1.07	4.00K
2026-06-12	HKD 1.08	0.00%	HKD 1.08	HKD 1.09	HKD 1.07	238.00K
2026-06-11	HKD 1.08	0.00%	HKD 1.08	HKD 1.08	HKD 1.07	283.00K
2026-06-10	HKD 1.08	-3.57%	HKD 1.12	HKD 1.12	HKD 1.08	760.00K
2026-06-09	HKD 1.12	-0.88%	HKD 1.11	HKD 1.12	HKD 1.10	408.00K
2026-06-08	HKD 1.13	-0.88%	HKD 1.13	HKD 1.13	HKD 1.10	698.00K
2026-06-05	HKD 1.14	-5.79%	HKD 1.19	HKD 1.19	HKD 1.13	186.00K
2026-06-04	HKD 1.21	-0.82%	HKD 1.22	HKD 1.25	HKD 1.21	311.00K
2026-06-03	HKD 1.22	0.00%	HKD 1.21	HKD 1.22	HKD 1.21	159.00K
2026-06-02	HKD 1.22	+0.83%	HKD 1.22	HKD 1.22	HKD 1.21	78.00K
2026-06-01	HKD 1.21	+1.68%	HKD 1.20	HKD 1.23	HKD 1.20	468.00K
2026-05-29	HKD 1.19	0.00%	HKD 1.19	HKD 1.20	HKD 1.19	357.00K
2026-05-28	HKD 1.19	-1.65%	HKD 1.20	HKD 1.20	HKD 1.19	272.00K
2026-05-27	HKD 1.21	-3.20%	HKD 1.22	HKD 1.22	HKD 1.20	927.00K