In Construction Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.335	0.355	0.335	0.355	0.355	55,000
2026-10-15	0.340	0.360	0.325	0.350	0.350	3,835,000
2026-10-14	0.350	0.350	0.350	0.350	0.350	0
2026-10-13	0.345	0.350	0.335	0.350	0.350	175,000
2026-10-12	0.345	0.350	0.325	0.340	0.340	445,000
2026-10-09	0.335	0.345	0.335	0.345	0.345	75,000
2026-10-08	0.345	0.345	0.335	0.340	0.340	120,000
2026-10-07	0.340	0.345	0.340	0.345	0.345	195,000
2026-10-06	0.345	0.345	0.340	0.340	0.340	445,000
2026-10-05	0.355	0.360	0.355	0.360	0.360	60,000
2026-10-02	0.355	0.370	0.340	0.350	0.350	305,000
2026-09-30	0.360	0.360	0.325	0.355	0.355	670,000
2026-09-29	0.345	0.360	0.330	0.360	0.360	475,000
2026-09-28	0.365	0.365	0.345	0.345	0.345	670,000
2026-09-25	0.345	0.370	0.340	0.370	0.370	310,000
2026-09-24	0.350	0.355	0.340	0.355	0.355	680,000
2026-09-23	0.360	0.375	0.350	0.370	0.370	75,000
2026-09-22	0.375	0.375	0.355	0.360	0.360	285,000
2026-09-21	0.350	0.380	0.345	0.370	0.370	470,000
2026-09-18	0.355	0.360	0.335	0.350	0.350	1,255,000
2026-09-17	0.360	0.385	0.355	0.355	0.355	880,000
2026-09-16	0.435	0.450	0.390	0.410	0.360	3,015,000
2026-09-15	0.415	0.475	0.405	0.435	0.382	6,010,000
2026-09-14	0.380	0.420	0.370	0.415	0.364	3,135,000
2026-09-11	0.380	0.385	0.360	0.380	0.334	1,385,000
2026-09-10	0.390	0.390	0.385	0.385	0.338	235,000
2026-09-09	0.380	0.395	0.380	0.385	0.338	275,000
2026-09-08	0.375	0.390	0.375	0.380	0.334	315,000
2026-09-07	0.380	0.395	0.380	0.380	0.334	160,000
2026-09-04	0.370	0.390	0.365	0.390	0.342	430,000
2026-09-03	0.370	0.385	0.370	0.385	0.338	685,000
2026-09-02	0.385	0.385	0.375	0.380	0.334	200,000
2026-09-01	0.370	0.420	0.370	0.380	0.334	2,500,000
2026-08-31	0.370	0.370	0.355	0.370	0.325	665,000
2026-08-28	0.355	0.360	0.355	0.360	0.316	510,000
2026-08-27	0.360	0.370	0.355	0.360	0.316	125,000
2026-08-26	0.350	0.375	0.350	0.365	0.321	1,120,000
2026-08-25	0.340	0.345	0.335	0.345	0.303	270,000
2026-08-24	0.345	0.355	0.335	0.350	0.307	310,000
2026-08-21	0.325	0.345	0.325	0.345	0.303	470,000
2026-08-20	0.340	0.340	0.325	0.325	0.285	1,840,000
2026-08-19	0.350	0.350	0.340	0.345	0.303	315,000
2026-08-18	0.350	0.350	0.340	0.350	0.307	515,000
2026-08-17	0.355	0.355	0.345	0.355	0.312	120,000
2026-08-14	0.350	0.355	0.345	0.355	0.312	200,000
2026-08-13	0.350	0.360	0.350	0.360	0.316	415,000
2026-08-12	0.360	0.360	0.350	0.360	0.316	410,000
2026-08-11	0.350	0.360	0.350	0.360	0.316	400,000
2026-08-10	0.355	0.360	0.340	0.355	0.312	1,035,000
2026-08-07	0.360	0.360	0.350	0.355	0.312	810,000
2026-08-06	0.360	0.375	0.350	0.365	0.321	1,295,000
2026-08-05	0.375	0.375	0.345	0.365	0.321	3,320,000
2026-08-04	0.390	0.390	0.370	0.380	0.334	1,265,000
2026-08-03	0.395	0.395	0.365	0.390	0.342	1,440,000
2026-07-31	0.380	0.400	0.350	0.395	0.347	6,880,000
2026-07-30	0.275	0.405	0.275	0.400	0.351	44,870,000
2026-07-29	0.242	0.242	0.242	0.242	0.213	300,000
2026-07-28	0.231	0.242	0.225	0.242	0.213	260,000
2026-07-27	0.231	0.231	0.210	0.231	0.203	75,000
2026-07-24	0.231	0.231	0.231	0.231	0.203	100,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0500 HKD
2022-09-15	0.0300 HKD
2021-12-16	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.