In Construction Holdings Ltd (1500) Historical Prices

Time Period

Events

Rows:

HK:1500 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
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
Sep 04, 2026	0.37	0.39	0.37	0.39	0.34	+1.18%	430,000	0.34
Sep 03, 2026	0.37	0.39	0.37	0.39	0.34	+1.50%	685,000	0.54
Sep 02, 2026	0.39	0.39	0.38	0.38	0.33	+0.00%	200,000	0.16
Sep 01, 2026	0.37	0.42	0.37	0.38	0.33	+2.78%	2,500,000	2.02
Aug 31, 2026	0.37	0.37	0.36	0.37	0.32	+2.53%	665,000	0.54
Aug 28, 2026	0.36	0.36	0.36	0.36	0.32	+0.00%	510,000	0.42
Aug 27, 2026	0.36	0.37	0.36	0.36	0.32	-1.25%	125,000	0.10
Aug 26, 2026	0.35	0.38	0.35	0.37	0.32	+5.96%	1,120,000	0.93
Aug 25, 2026	0.34	0.35	0.34	0.35	0.30	-1.63%	270,000	0.23
Aug 24, 2026	0.35	0.36	0.34	0.35	0.31	+1.66%	310,000	0.26

Rows:

In Construction Holdings Ltd historical prices

In Construction Holdings Ltd (1500) Historical Prices

Become an Expert with TipRanks Premium