China Communications Construction Company Limited (1800.HK) HKSE
4.57
+0.02(+0.44%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1800.HK Historical Return
If you invested $1000 in China Communications Construction Company Limited (1800.HK) 10 years ago, it would be worth $862.26 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,667.88, while $1000 invested 1 year ago would be worth $960.08. This corresponds to total returns of -13.77%, 66.79%, -3.99%, respectively, with annualized returns of -1.47%, 10.77%, -3.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1800.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 12, 2026 | 4.54 | 4.55 | 4.55 | 4.6 | 4.53 | 8.57M |
| May 11, 2026 | 4.54 | 4.54 | 4.54 | 4.59 | 4.53 | 8.26M |
| May 08, 2026 | 4.5 | 4.53 | 4.53 | 4.55 | 4.45 | 8.01M |
| May 07, 2026 | 4.39 | 4.47 | 4.47 | 4.52 | 4.39 | 16.18M |
| May 06, 2026 | 4.38 | 4.4 | 4.4 | 4.4 | 4.35 | 6.3M |
| May 05, 2026 | 4.4 | 4.4 | 4.4 | 4.41 | 4.36 | 2.42M |
| May 04, 2026 | 4.39 | 4.42 | 4.42 | 4.45 | 4.39 | 4.28M |
| April 30, 2026 | 4.42 | 4.4 | 4.4 | 4.46 | 4.34 | 16.29M |
| April 29, 2026 | 4.46 | 4.47 | 4.47 | 4.48 | 4.43 | 4.69M |
| April 28, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.41 | 7.92M |
| April 27, 2026 | 4.5 | 4.49 | 4.49 | 4.5 | 4.45 | 6.85M |
| April 24, 2026 | 4.48 | 4.5 | 4.5 | 4.5 | 4.46 | 3.02M |
| April 23, 2026 | 4.52 | 4.49 | 4.49 | 4.52 | 4.47 | 6.88M |
| April 22, 2026 | 4.53 | 4.52 | 4.52 | 4.53 | 4.49 | 4.87M |
| April 21, 2026 | 4.57 | 4.54 | 4.54 | 4.57 | 4.5 | 5.75M |
| April 20, 2026 | 4.6 | 4.57 | 4.57 | 4.6 | 4.55 | 4.15M |
| April 17, 2026 | 4.61 | 4.6 | 4.6 | 4.62 | 4.55 | 5.23M |
| April 16, 2026 | 4.55 | 4.61 | 4.61 | 4.62 | 4.53 | 8.1M |
| April 15, 2026 | 4.54 | 4.54 | 4.54 | 4.55 | 4.51 | 6.06M |
| April 14, 2026 | 4.54 | 4.54 | 4.54 | 4.56 | 4.5 | 8.31M |
| April 13, 2026 | 4.58 | 4.56 | 4.56 | 4.58 | 4.51 | 4.83M |
| April 10, 2026 | 4.56 | 4.57 | 4.57 | 4.61 | 4.55 | 6.11M |
| April 09, 2026 | 4.6 | 4.55 | 4.55 | 4.6 | 4.54 | 5.14M |
| April 08, 2026 | 4.58 | 4.6 | 4.6 | 4.63 | 4.56 | 11.23M |
| April 02, 2026 | 4.5 | 4.57 | 4.57 | 4.59 | 4.45 | 12.95M |
| April 01, 2026 | 4.52 | 4.49 | 4.49 | 4.54 | 4.4 | 37.63M |
| March 31, 2026 | 4.52 | 4.5 | 4.5 | 4.54 | 4.34 | 74.68M |
| March 30, 2026 | 4.7 | 4.73 | 4.73 | 4.76 | 4.61 | 20.91M |
| March 27, 2026 | 4.79 | 4.74 | 4.74 | 4.8 | 4.7 | 15.73M |
| March 26, 2026 | 4.88 | 4.79 | 4.79 | 4.9 | 4.77 | 11.86M |
| March 25, 2026 | 4.86 | 4.89 | 4.9 | 4.89 | 4.84 | 5.3M |
| March 24, 2026 | 4.83 | 4.83 | 4.83 | 4.86 | 4.77 | 11.04M |
| March 23, 2026 | 4.93 | 4.81 | 4.81 | 4.93 | 4.72 | 26.88M |
| March 20, 2026 | 5 | 4.94 | 4.94 | 5.01 | 4.92 | 13.86M |
| March 19, 2026 | 5 | 5 | 5 | 5.03 | 4.97 | 8.45M |
| March 18, 2026 | 5.02 | 5.01 | 5.01 | 5.04 | 4.99 | 7.73M |
| March 17, 2026 | 5.08 | 5.01 | 5.01 | 5.11 | 5.01 | 11.43M |
| March 16, 2026 | 5.13 | 5.08 | 5.08 | 5.15 | 5.07 | 7.53M |
| March 13, 2026 | 5.05 | 5.13 | 5.13 | 5.14 | 5.05 | 13.07M |
| March 12, 2026 | 5.07 | 5.05 | 5.05 | 5.07 | 5.03 | 4.12M |
| March 11, 2026 | 5.02 | 5.06 | 5.06 | 5.08 | 5.02 | 6.53M |
| March 10, 2026 | 5.02 | 5.04 | 5 | 5.06 | 5.02 | 3.34M |
| March 09, 2026 | 5.05 | 5 | 5 | 5.05 | 4.97 | 12.52M |
| March 06, 2026 | 4.97 | 5.08 | 5.08 | 5.1 | 4.96 | 14.01M |
| March 05, 2026 | 4.99 | 4.97 | 4.97 | 5.05 | 4.96 | 10.24M |
| March 04, 2026 | 5.06 | 4.98 | 4.97 | 5.06 | 4.96 | 10.88M |
| March 03, 2026 | 5.14 | 5.07 | 5.07 | 5.15 | 5.06 | 10.2M |
| March 02, 2026 | 5.12 | 5.14 | 5.14 | 5.17 | 5.08 | 12.5M |
| February 27, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.15 | 4.33M |
| February 26, 2026 | 5.2 | 5.16 | 5.16 | 5.23 | 5.16 | 8.06M |
| February 25, 2026 | 5.14 | 5.2 | 5.2 | 5.26 | 5.13 | 26.76M |
| February 24, 2026 | 5.09 | 5.14 | 5.14 | 5.15 | 5.07 | 11.37M |
| February 23, 2026 | 5.07 | 5.14 | 5.14 | 5.14 | 5.07 | 5.86M |
| February 20, 2026 | 5.05 | 5.06 | 5.06 | 5.1 | 5.01 | 3.7M |
| February 16, 2026 | 5.07 | 5.05 | 5.05 | 5.07 | 5.01 | 3.16M |
| February 13, 2026 | 5.07 | 5.07 | 5.07 | 5.09 | 5.03 | 12.66M |
| February 12, 2026 | 5.04 | 5.08 | 5.08 | 5.08 | 5.04 | 7.66M |
| February 11, 2026 | 5.05 | 5.04 | 5.04 | 5.08 | 5.03 | 7.49M |
| February 10, 2026 | 5.09 | 5.04 | 5.04 | 5.1 | 5.02 | 13.02M |
| February 09, 2026 | 5.08 | 5.09 | 5.09 | 5.11 | 5.06 | 4.5M |
