TipRanks
China State Construction Development Holdings Limited (HK:0830)
:0830
Hong Kong Market
0830
China State Construction Development Holdings Limited
RESEARCH TOOLSreports
Want to see HK:0830 full AI Analyst Report?

China State Construction Development Holdings Limited (0830) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
0.71
0.76
0.71
0.71
0.71
-0.70%
618,000
2.05
Oct 01, 2026
0.72
0.76
0.71
0.72
0.72
0.00%
0
0.00
Sep 30, 2026
0.71
0.76
0.71
0.72
0.72
0.00%
192,000
0.62
Sep 29, 2026
0.72
0.76
0.70
0.72
0.72
-1.38%
844,000
2.67
Sep 28, 2026
0.71
0.73
0.70
0.73
0.73
+2.11%
186,000
0.59
Sep 25, 2026
0.71
0.71
0.71
0.71
0.71
0.00%
16,000
0.05
Sep 24, 2026
0.75
0.75
0.71
0.71
0.71
-5.33%
282,000
0.85
Sep 23, 2026
0.76
0.76
0.71
0.75
0.75
-1.32%
26,000
0.08
Sep 22, 2026
0.76
0.76
0.71
0.76
0.76
-0.65%
0
0.00
Sep 21, 2026
0.71
0.77
0.71
0.77
0.77
+4.79%
14,000
0.04
Sep 18, 2026
0.73
0.75
0.72
0.73
0.73
0.00%
0
0.00
Sep 17, 2026
0.73
0.73
0.71
0.73
0.73
0.00%
0
0.00
Sep 16, 2026
0.71
0.73
0.70
0.73
0.73
+2.82%
70,000
0.19
Sep 15, 2026
0.73
0.73
0.70
0.71
0.71
-3.01%
164,000
0.45
Sep 14, 2026
0.71
0.75
0.71
0.75
0.73
0.00%
352,000
0.96
Sep 11, 2026
0.75
0.75
0.70
0.75
0.73
-3.17%
542,000
1.50
Sep 10, 2026
0.78
0.78
0.76
0.78
0.76
-0.66%
0
0.00
Sep 09, 2026
0.78
0.78
0.77
0.78
0.76
0.00%
8,000
0.02
Sep 08, 2026
0.78
0.80
0.75
0.78
0.76
0.00%
264,000
0.73
Sep 07, 2026
0.78
0.78
0.74
0.78
0.76
0.00%
626,000
1.75
Sep 04, 2026
0.78
0.82
0.78
0.78
0.76
+0.66%
242,000
0.68
Sep 03, 2026
0.80
0.81
0.78
0.78
0.76
-3.08%
318,000
0.90
Sep 02, 2026
0.79
0.81
0.77
0.80
0.78
0.00%
470,000
1.33
Sep 01, 2026
0.79
0.80
0.76
0.80
0.78
+1.83%
390,000
1.10
Aug 31, 2026
0.79
0.80
0.77
0.79
0.77
0.00%
772,000
2.24
Aug 28, 2026
0.80
0.81
0.78
0.79
0.77
-2.42%
1,000,000
3.00
Aug 27, 2026
0.82
0.86
0.80
0.81
0.79
-2.48%
512,000
1.52
Aug 26, 2026
0.80
0.85
0.80
0.83
0.81
0.00%
368,000
1.11
Aug 25, 2026
0.79
0.84
0.79
0.83
0.81
+1.26%
248,000
0.75
Aug 24, 2026
0.77
0.82
0.77
0.82
0.80
+0.63%
774,000
2.37
Aug 21, 2026
0.81
0.83
0.77
0.81
0.79
0.00%
1,140,000
3.57
Aug 20, 2026
0.71
0.83
0.71
0.81
0.79
+14.16%
2,228,000
7.85
Aug 19, 2026
0.68
0.73
0.68
0.71
0.69
+0.58%
290,000
1.04
Aug 18, 2026
0.67
0.71
0.67
0.71
0.69
+6.01%
278,000
0.94
Aug 17, 2026
0.66
0.68
0.65
0.67
0.65
+0.78%
242,000
0.82
Aug 14, 2026
0.66
0.67
0.66
0.66
0.64
0.00%
128,000
0.43
Aug 13, 2026
0.67
0.67
0.66
0.66
0.64
0.00%
104,000
0.33
Aug 12, 2026
0.66
0.67
0.66
0.66
0.64
+0.78%
128,000
0.40
Aug 11, 2026
0.66
0.66
0.65
0.66
0.64
-2.14%
28,000
0.08
Aug 10, 2026
0.66
0.67
0.65
0.67
0.65
+1.40%
168,000
0.48
Aug 07, 2026
0.65
0.66
0.65
0.66
0.64
0.00%
30,000
0.08
Aug 06, 2026
0.65
0.66
0.65
0.66
0.64
+1.58%
22,000
0.06
Aug 05, 2026
0.66
0.67
0.65
0.65
0.63
0.00%
206,000
0.55
Aug 04, 2026
0.65
0.65
0.65
0.65
0.63
-2.91%
134,000
0.35
Aug 03, 2026
0.64
0.67
0.64
0.67
0.65
+1.40%
154,000
0.39
Jul 31, 2026
0.64
0.66
0.63
0.66
0.64
0.00%
136,000
0.35
Jul 30, 2026
0.64
0.66
0.62
0.66
0.64
0.00%
460,000
1.18
Jul 29, 2026
0.65
0.66
0.64
0.66
0.64
+1.58%
92,000
0.24
Jul 28, 2026
0.64
0.65
0.63
0.65
0.63
-1.55%
598,000
1.53
Jul 27, 2026
0.64
0.66
0.63
0.66
0.64
+3.21%
576,000
1.46
Rows:
50