In Construction Holdings Ltd(HK:1500)
HK$0.84+0.10 (+13.51%)
HK:1500
In Construction Holdings Ltd historical prices
HK$0.84
At close:+0.10 (+13.51%)
Want to see HK:1500 full AI Analyst Report?
In Construction Holdings Ltd (1500) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.72 | 0.85 | 0.70 | 0.84 | 0.84 | +13.51% | 7,079,000 | 3.22 |
| Nov 12, 2026 | 0.74 | 0.76 | 0.64 | 0.74 | 0.74 | -3.90% | 19,900,000 | 10.56 |
| Nov 11, 2026 | 0.82 | 0.82 | 0.74 | 0.77 | 0.77 | -6.10% | 6,300,000 | 3.53 |
| Nov 10, 2026 | 0.75 | 0.83 | 0.70 | 0.82 | 0.82 | +21.48% | 13,985,000 | 8.90 |
| Nov 09, 2026 | 0.67 | 0.79 | 0.64 | 0.76 | 0.76 | +12.59% | 11,975,000 | 8.63 |
| Nov 06, 2026 | 0.60 | 0.69 | 0.58 | 0.68 | 0.68 | +14.41% | 7,230,000 | 5.65 |
| Nov 05, 2026 | 0.58 | 0.61 | 0.53 | 0.59 | 0.59 | +11.32% | 12,670,000 | 11.57 |
| Nov 04, 2026 | 0.52 | 0.59 | 0.51 | 0.53 | 0.53 | -1.85% | 4,535,000 | 4.38 |
| Nov 03, 2026 | 0.50 | 0.56 | 0.45 | 0.54 | 0.54 | +9.09% | 3,445,000 | 3.44 |
| Nov 02, 2026 | 0.49 | 0.50 | 0.43 | 0.50 | 0.50 | -1.00% | 1,325,000 | 1.28 |
| Oct 30, 2026 | 0.52 | 0.55 | 0.48 | 0.50 | 0.50 | -3.85% | 2,290,000 | 2.25 |
| Oct 29, 2026 | 0.44 | 0.53 | 0.44 | 0.52 | 0.52 | +18.18% | 9,575,000 | 10.78 |
| Oct 28, 2026 | 0.39 | 0.46 | 0.39 | 0.44 | 0.44 | +11.39% | 2,215,000 | 2.30 |
| Oct 27, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.82% | 965,000 | 0.58 |
| Oct 26, 2026 | 0.44 | 0.43 | 0.39 | 0.42 | 0.42 | -5.68% | 752,000 | 0.46 |
| Oct 23, 2026 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | +25.71% | 4,025,000 | 2.53 |
| Oct 22, 2026 | 0.36 | 0.36 | 0.32 | 0.35 | 0.35 | -2.78% | 785,000 | 0.50 |
| Oct 21, 2026 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 115,000 | 0.07 |
| Oct 20, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | +2.82% | 400,000 | 0.25 |
| Oct 19, 2026 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +1.43% | 55,000 | 0.03 |
| Oct 15, 2026 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 0.00% | 3,835,000 | 2.50 |
| Oct 14, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | +2.94% | 175,000 | 0.11 |
| Oct 12, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 445,000 | 0.29 |
| Oct 09, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +1.47% | 75,000 | 0.05 |
| Oct 08, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 120,000 | 0.08 |
| Oct 07, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +1.47% | 195,000 | 0.13 |
| Oct 06, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.56% | 445,000 | 0.29 |
| Oct 05, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 60,000 | 0.04 |
| Oct 02, 2026 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -1.41% | 305,000 | 0.20 |
| Oct 01, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -1.39% | 670,000 | 0.44 |
| Sep 29, 2026 | 0.35 | 0.36 | 0.33 | 0.36 | 0.36 | +4.35% | 475,000 | 0.31 |
| Sep 28, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.76% | 670,000 | 0.45 |
| Sep 25, 2026 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | +4.23% | 310,000 | 0.21 |
| Sep 24, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | -4.05% | 680,000 | 0.46 |
| Sep 23, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | +2.78% | 75,000 | 0.05 |
| Sep 22, 2026 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.70% | 285,000 | 0.19 |
| Sep 21, 2026 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | +5.71% | 470,000 | 0.31 |
| Sep 18, 2026 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -1.41% | 1,255,000 | 0.85 |
| Sep 17, 2026 | 0.36 | 0.39 | 0.36 | 0.36 | 0.36 | -1.11% | 880,000 | 0.60 |
| Sep 16, 2026 | 0.44 | 0.45 | 0.39 | 0.41 | 0.36 | -5.77% | 3,015,000 | 2.12 |
| Sep 15, 2026 | 0.42 | 0.48 | 0.41 | 0.44 | 0.38 | +4.67% | 6,010,000 | 4.52 |
| Sep 14, 2026 | 0.38 | 0.42 | 0.37 | 0.42 | 0.36 | +9.31% | 3,135,000 | 2.44 |
| Sep 11, 2026 | 0.38 | 0.39 | 0.36 | 0.38 | 0.33 | -1.48% | 1,385,000 | 1.09 |
| Sep 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.34 | 0.00% | 235,000 | 0.18 |
| Sep 09, 2026 | 0.38 | 0.40 | 0.38 | 0.39 | 0.34 | +1.50% | 275,000 | 0.22 |
| Sep 08, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.33 | 0.00% | 315,000 | 0.25 |
| Sep 07, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.33 | -2.63% | 160,000 | 0.13 |
