HKSE - Delayed Quote
HKD
Beijing Urban Construction Design & Development Group Co., Limited (1599.HK)
0.915
0.000
(0.00%)
At close: 11:52:34 AM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.895
0.895
0.890
0.915
0.915
35,000
Oct 30, 2026
0.885
0.915
0.885
0.915
0.915
116,000
Oct 29, 2026
0.885
0.885
0.885
0.885
0.885
2,000
Oct 28, 2026
0.890
0.900
0.890
0.900
0.900
36,000
Oct 27, 2026
0.900
0.900
0.890
0.890
0.890
326,000
Oct 26, 2026
0.905
0.905
0.900
0.900
0.900
134,000
Oct 23, 2026
0.905
0.915
0.905
0.910
0.910
36,771
Oct 22, 2026
0.910
0.920
0.905
0.920
0.920
142,000
Oct 21, 2026
0.925
0.925
0.920
0.920
0.920
26,000
Oct 20, 2026
0.945
0.945
0.920
0.920
0.920
40,000
Oct 16, 2026
0.935
0.935
0.930
0.930
0.930
87,000
Oct 15, 2026
0.940
0.955
0.935
0.940
0.940
105,000
Oct 14, 2026
0.955
0.955
0.945
0.945
0.945
69,000
Oct 13, 2026
0.940
0.945
0.940
0.940
0.940
28,000
Oct 12, 2026
0.950
0.950
0.950
0.950
0.950
-
Oct 9, 2026
0.945
0.945
0.945
0.945
0.945
-
Oct 8, 2026
0.945
0.955
0.945
0.945
0.945
62,000
Oct 7, 2026
0.945
0.960
0.945
0.945
0.945
124,000
Oct 6, 2026
0.960
0.960
0.940
0.945
0.945
547,000
Oct 5, 2026
0.960
0.960
0.960
0.960
0.960
4,000
Oct 2, 2026
0.960
0.970
0.960
0.970
0.970
23,000
Sep 30, 2026
0.970
0.980
0.960
0.960
0.960
35,000
Sep 29, 2026
0.965
0.970
0.960
0.970
0.970
222,000
Sep 28, 2026
0.960
0.980
0.960
0.980
0.980
42,000
Sep 25, 2026
0.975
0.975
0.960
0.965
0.965
101,000
Sep 24, 2026
0.995
0.995
0.975
0.975
0.975
30,000
Sep 23, 2026
0.985
0.995
0.985
0.985
0.985
249,000
Sep 22, 2026
0.990
0.990
0.985
0.985
0.985
56,000
Sep 21, 2026
1.000
1.000
0.990
0.990
0.990
123,000
Sep 18, 2026
1.000
1.005
1.000
1.000
1.000
380,000
Sep 17, 2026
1.000
1.035
0.995
0.995
0.995
443,000
Sep 16, 2026
1.015
1.040
1.010
1.010
1.010
152,000
Sep 15, 2026
1.005
1.010
1.005
1.010
1.010
6,000
Sep 14, 2026
1.020
1.020
1.010
1.010
1.010
56,000
Sep 11, 2026
1.005
1.040
1.005
1.035
1.035
500,000
Sep 10, 2026
1.010
1.020
1.005
1.010
1.010
105,000
Sep 9, 2026
1.010
1.010
1.010
1.010
1.010
6,000
Sep 8, 2026
1.040
1.040
1.000
1.010
1.010
419,000
Sep 7, 2026
1.030
1.045
1.020
1.035
1.035
104,000
Sep 4, 2026
1.060
1.060
1.025
1.030
1.030
87,000
Sep 3, 2026
1.040
1.040
1.040
1.040
1.040
-
Sep 2, 2026
1.055
1.065
1.020
1.035
1.035
48,000
Sep 1, 2026
1.060
1.065
1.050
1.055
1.055
124,000
Aug 31, 2026
1.025
1.060
1.020
1.060
1.060
69,000
Aug 28, 2026
1.020
1.055
1.020
1.020
1.020
95,000
Aug 27, 2026
1.030
1.060
1.030
1.035
1.035
19,000
Aug 26, 2026
1.045
1.060
1.020
1.025
1.025
46,000
Aug 25, 2026
1.035
1.040
1.035
1.040
1.040
13,000
Aug 24, 2026
1.010
1.035
1.010
1.035
1.035
41,000
Aug 21, 2026
1.040
1.040
1.020
1.035
1.035
57,000
Aug 20, 2026
1.015
1.020
1.015
1.020
1.020
98,000
Aug 19, 2026
1.020
1.020
1.015
1.020
1.020
110,000
Aug 18, 2026
1.020
1.020
1.020
1.020
1.020
5,000
Aug 17, 2026
1.040
1.040
1.040
1.040
1.040
-
Aug 14, 2026
1.040
1.040
1.040
1.040
1.040
-
Aug 13, 2026
1.040
1.045
1.010
1.040
1.040
49,000
Aug 12, 2026
1.020
1.040
1.020
1.040
1.040
43,000
Aug 11, 2026
1.015
1.020
1.015
1.020
1.020
50,000
Aug 10, 2026
1.015
1.015
1.015
1.015
1.015
3,000
Aug 7, 2026
1.010
1.030
0.995
1.030
1.030
154,000
Aug 6, 2026
1.020
1.020
1.020
1.020
1.020
2,000
Aug 5, 2026
1.020
1.020
1.020
1.020
1.020
2,000
Aug 4, 2026
1.020
1.030
1.020
1.030
1.030
194,000
Aug 3, 2026
1.030
1.030
1.030
1.030
1.030
-
Jul 31, 2026
1.030
1.030
1.030
1.030
1.030
-
Jul 30, 2026
1.030
1.030
1.020
1.030
1.030
53,000
Jul 29, 2026
1.040
1.040
1.020
1.020
1.020
20,000
Jul 28, 2026
1.030
1.040
1.020
1.040
1.040
32,000
Jul 27, 2026
1.020
1.050
1.020
1.020
1.020
47,000
Jul 24, 2026
1.040
1.050
1.040
1.050
1.050
136,000
Jul 23, 2026
1.040
1.040
1.040
1.040
1.040
-
Jul 22, 2026
1.050
1.050
1.020
1.040
1.040
27,000
Jul 21, 2026
1.050
1.050
1.030
1.050
1.050
54,000
Jul 20, 2026
1.020
1.050
1.010
1.050
1.050
1,118,000
Jul 17, 2026
1.010
1.020
1.000
1.020
1.020
95,000
Jul 16, 2026
1.030
1.040
1.020
1.020
1.020
268,000
Jul 15, 2026
1.020
1.040
1.020
1.030
1.030
48,000
Jul 14, 2026
1.060
1.060
1.060
1.060
1.060
-
Jul 13, 2026
1.020
1.070
1.010
1.060
1.060
363,000
Jul 10, 2026
1.030
1.030
1.020
1.020
1.020
135,000
Jul 9, 2026
1.050
1.050
1.030
1.030
1.030
15,000
Jul 8, 2026
1.010
1.050
1.000
1.050
1.050
357,000
Jul 7, 2026
1.020
1.020
1.000
1.010
1.010
89,000
Jul 6, 2026
1.040
1.040
1.040
1.040
1.040
-
Jul 3, 2026
1.000
1.020
1.000
1.000
1.000
172,000
Jul 2, 2026
1.010
1.010
0.980
0.980
0.980
494,000
Jun 30, 2026
1.010
1.010
0.990
1.000
1.000
61,000
Jun 29, 2026
1.020
1.020
1.020
1.020
1.020
3,000
Jun 26, 2026
1.030
1.030
1.020
1.020
1.020
84,000
Jun 25, 2026
1.040
1.040
1.030
1.040
1.040
521,022
Jun 24, 2026
1.060
1.060
1.040
1.040
1.040
487,978
Jun 23, 2026
1.060
1.060
1.060
1.060
1.060
150,000
Jun 22, 2026
1.060
1.070
1.060
1.060
1.060
160,000
Jun 18, 2026
1.070
1.080
1.060
1.070
1.070
1,389,000
Jun 17, 2026
1.090
1.090
1.060
1.080
1.080
296,000
Jun 16, 2026
1.080
1.100
1.060
1.080
1.080
511,000
Jun 15, 2026
1.080
1.070
1.070
1.070
1.070
4,000
Jun 12, 2026
1.080
1.090
1.070
1.080
1.080
238,000
Jun 11, 2026
1.080
1.080
1.070
1.080
1.080
283,000
Jun 10, 2026
1.120
1.120
1.080
1.080
1.080
760,000
Jun 9, 2026
1.110
1.120
1.100
1.120
1.120
408,000
Jun 8, 2026
1.130
1.130
1.100
1.130
1.130
698,000
Jun 5, 2026
0.082246
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
1.190
1.190
1.130
1.140
1.140
186,000
Jun 4, 2026
1.220
1.250
1.210
1.210
1.128
311,000
Jun 3, 2026
1.210
1.220
1.210
1.220
1.137
159,000
Jun 2, 2026
1.220
1.220
1.210
1.220
1.137
78,000
Jun 1, 2026
1.200
1.230
1.200
1.210
1.128
468,000
May 29, 2026
1.190
1.200
1.190
1.190
1.109
357,000
May 28, 2026
1.200
1.200
1.190
1.190
1.109
272,000
May 27, 2026
1.220
1.220
1.200
1.210
1.128
927,000
May 26, 2026
1.210
1.250
1.190
1.250
1.165
381,000
May 22, 2026
1.220
1.230
1.220
1.220
1.137
60,000
May 21, 2026
1.220
1.240
1.210
1.240
1.156
130,000
May 20, 2026
1.220
1.230
1.220
1.230
1.146
41,000
May 19, 2026
1.230
1.260
1.210
1.260
1.174
197,000
May 18, 2026
1.250
1.250
1.200
1.210
1.128
3,315,000
May 15, 2026
1.280
1.380
1.240
1.270
1.184
2,772,000
May 14, 2026
1.240
1.270
1.230
1.260
1.174
313,000
May 13, 2026
1.240
1.250
1.240
1.240
1.156
492,000
May 12, 2026
1.220
1.250
1.200
1.250
1.165
418,000
May 11, 2026
1.210
1.220
1.210
1.220
1.137
243,000
May 8, 2026
1.240
1.330
1.200
1.210
1.128
12,192,000
May 7, 2026
1.240
1.250
1.240
1.240
1.156
72,000
May 6, 2026
1.240
1.300
1.200
1.240
1.156
1,440,000
May 5, 2026
1.250
1.250
1.220
1.240
1.156
4,000
May 4, 2026
1.220
1.250
1.220
1.250
1.165
52,000
Apr 30, 2026
1.250
1.290
1.220
1.220
1.137
1,099,000
Apr 29, 2026
1.270
1.340
1.250
1.250
1.165
109,000
Apr 28, 2026
1.280
1.280
1.230
1.260
1.174
1,029,000
Apr 27, 2026
1.370
1.370
1.220
1.280
1.193
2,363,000
Apr 24, 2026
1.380
1.380
1.380
1.380
1.286
-
Apr 23, 2026
1.290
1.380
1.290
1.380
1.286
111,000
Apr 22, 2026
1.320
1.320
1.320
1.320
1.230
-
Apr 21, 2026
1.300
1.320
1.300
1.320
1.230
311,000
Apr 20, 2026
1.310
1.310
1.300
1.300
1.212
302,000
Apr 17, 2026
1.300
1.310
1.300
1.310
1.221
21,000
Apr 16, 2026
1.280
1.310
1.280
1.300
1.212
250,000
Apr 15, 2026
1.270
1.280
1.260
1.280
1.193
69,000
Apr 14, 2026
1.280
1.280
1.260
1.270
1.184
87,000
Apr 13, 2026
1.280
1.280
1.280
1.280
1.193
-
Apr 10, 2026
1.250
1.280
1.250
1.280
1.193
69,000
Apr 9, 2026
1.260
1.260
1.260
1.260
1.174
-
Apr 8, 2026
1.280
1.280
1.260
1.270
1.184
289,000
Apr 2, 2026
1.280
1.280
1.250
1.250
1.165
227,000
Apr 1, 2026
1.300
1.300
1.250
1.290
1.202
624,000
Mar 31, 2026
1.230
1.260
1.210
1.250
1.165
378,000
Mar 30, 2026
1.250
1.250
1.250
1.250
1.165
-
Mar 27, 2026
1.270
1.320
1.260
1.270
1.184
844,000
Mar 26, 2026
1.300
1.300
1.270
1.280
1.193
129,000
Mar 25, 2026
1.290
1.300
1.280
1.300
1.212
87,000
Mar 24, 2026
1.300
1.300
1.280
1.280
1.193
172,000
Mar 23, 2026
1.310
1.320
1.290
1.300
1.212
307,000
Mar 20, 2026
1.320
1.330
1.310
1.330
1.240
375,000
Mar 19, 2026
1.340
1.340
1.310
1.340
1.249
390,000
Mar 18, 2026
1.340
1.340
1.340
1.340
1.249
-
Mar 17, 2026
1.330
1.350
1.310
1.340
1.249
224,000
Mar 16, 2026
1.330
1.330
1.330
1.330
1.240
-
Mar 13, 2026
1.320
1.340
1.310
1.330
1.240
74,000
Mar 12, 2026
1.340
1.350
1.340
1.350
1.258
88,000
Mar 11, 2026
1.330
1.350
1.330
1.350
1.258
287,000
Mar 10, 2026
1.350
1.350
1.320
1.340
1.249
23,000
Mar 9, 2026
1.320
1.330
1.310
1.310
1.221
114,000
Mar 6, 2026
1.340
1.340
1.290
1.330
1.240
91,000
Mar 5, 2026
1.350
1.350
1.340
1.340
1.249
56,000
Mar 4, 2026
1.340
1.340
1.310
1.340
1.249
306,000
Mar 3, 2026
1.360
1.360
1.340
1.340
1.249
139,000
Mar 2, 2026
1.370
1.370
1.350
1.350
1.258
262,000
Feb 27, 2026
1.360
1.360
1.350
1.360
1.268
55,000
Feb 26, 2026
1.350
1.360
1.350
1.350
1.258
133,000
Feb 25, 2026
1.360
1.360
1.350
1.350
1.258
208,000
Feb 24, 2026
1.350
1.360
1.350
1.350
1.258
255,000
Feb 23, 2026
1.350
1.370
1.350
1.370
1.277
297,000
Feb 20, 2026
1.360
1.370
1.350
1.370
1.277
142,000
Feb 16, 2026
1.360
1.360
1.360
1.360
1.268
-
Feb 13, 2026
1.350
1.370
1.350
1.360
1.268
164,000
Feb 12, 2026
1.370
1.370
1.340
1.360
1.268
285,000
Feb 11, 2026
1.350
1.370
1.350
1.360
1.268
387,000
Feb 10, 2026
1.360
1.360
1.340
1.350
1.258
887,000
Feb 9, 2026
1.360
1.370
1.350
1.360
1.268
284,000
Feb 6, 2026
1.360
1.370
1.350
1.360
1.268
233,000
Feb 5, 2026
1.350
1.370
1.350
1.370
1.277
629,000
Feb 4, 2026
1.350
1.370
1.350
1.360
1.268
48,000
Feb 3, 2026
1.350
1.370
1.350
1.360
1.268
276,000
Feb 2, 2026
1.350
1.370
1.350
1.370
1.277
409,000
Jan 30, 2026
1.370
1.370
1.370
1.370
1.277
-
Jan 29, 2026
1.400
1.400
1.370
1.400
1.305
385,000
Jan 28, 2026
1.360
1.380
1.360
1.380
1.286
468,000
Jan 27, 2026
1.350
1.350
1.350
1.350
1.258
-
Jan 26, 2026
1.370
1.370
1.340
1.340
1.249
166,000
Jan 23, 2026
1.370
1.370
1.350
1.370
1.277
82,000
Jan 22, 2026
1.340
1.370
1.330
1.370
1.277
149,000
Jan 21, 2026
1.340
1.350
1.330
1.350
1.258
72,000
Jan 20, 2026
1.350
1.350
1.330
1.340
1.249
592,000
Jan 19, 2026
1.360
1.360
1.330
1.360
1.268
526,000
Jan 16, 2026
1.370
1.370
1.360
1.360
1.268
135,000
Jan 15, 2026
1.360
1.360
1.350
1.350
1.258
148,000
Jan 14, 2026
1.370
1.380
1.370
1.370
1.277
484,000
Jan 13, 2026
1.360
1.370
1.350
1.370
1.277
259,000
Jan 12, 2026
1.360
1.380
1.350
1.370
1.277
207,000
Jan 9, 2026
1.350
1.350
1.350
1.350
1.258
106,000
Jan 8, 2026
1.350
1.360
1.350
1.350
1.258
44,000
Jan 7, 2026
1.350
1.370
1.350
1.360
1.268
45,000
Jan 6, 2026
1.360
1.370
1.360
1.370
1.277
181,000
Jan 5, 2026
1.350
1.380
1.350
1.370
1.277
257,000
Jan 2, 2026
1.360
1.360
1.360
1.360
1.268
58,000
Dec 31, 2025
1.360
1.360
1.360
1.360
1.268
-
Dec 30, 2025
1.390
1.390
1.360
1.360
1.268
184,236
Dec 29, 2025
1.340
1.400
1.340
1.380
1.286
409,000
Dec 24, 2025
1.390
1.390
1.390
1.390
1.296
-
Dec 23, 2025
1.370
1.390
1.330
1.390
1.296
183,000
Dec 22, 2025
1.360
1.370
1.360
1.370
1.277
150,000
Dec 19, 2025
1.360
1.370
1.350
1.350
1.258
298,000
Dec 18, 2025
1.360
1.360
1.320
1.350
1.258
199,000
Dec 17, 2025
1.350
1.350
1.330
1.350
1.258
90,000
Dec 16, 2025
1.330
1.350
1.330
1.350
1.258
98,000
Dec 15, 2025
1.360
1.350
1.340
1.350
1.258
104,000
Dec 12, 2025
1.350
1.350
1.330
1.340
1.249
149,000
Dec 11, 2025
1.350
1.370
1.350
1.350
1.258
35,000
Dec 10, 2025
1.360
1.360
1.350
1.350
1.258
114,000
Dec 9, 2025
1.390
1.390
1.350
1.360
1.268
346,000
Dec 8, 2025
1.380
1.380
1.370
1.380
1.286
85,000
Dec 5, 2025
1.370
1.380
1.350
1.380
1.286
530,000
Dec 4, 2025
1.370
1.400
1.370
1.370
1.277
555,000
Dec 3, 2025
1.380
1.380
1.350
1.380
1.286
306,000
Dec 2, 2025
1.400
1.400
1.390
1.390
1.296
17,000
Dec 1, 2025
1.380
1.410
1.380
1.390
1.296
403,000
Nov 28, 2025
1.380
1.410
1.370
1.400
1.305
123,000
Nov 27, 2025
1.380
1.380
1.380
1.380
1.286
-
Nov 26, 2025
1.390
1.400
1.360
1.370
1.277
166,000
Nov 25, 2025
1.400
1.400
1.380
1.380
1.286
102,000
Nov 24, 2025
1.400
1.400
1.400
1.400
1.305
-
Nov 21, 2025
1.410
1.410
1.380
1.390
1.296
392,000
Nov 20, 2025
1.430
1.430
1.420
1.430
1.333
112,000
Nov 19, 2025
1.410
1.420
1.400
1.420
1.323
235,000
Nov 18, 2025
1.410
1.420
1.400
1.410
1.314
290,000
Nov 17, 2025
1.410
1.420
1.410
1.420
1.323
872,000
Nov 14, 2025
1.420
1.430
1.420
1.420
1.323
123,000
Nov 13, 2025
1.440
1.450
1.430
1.440
1.342
223,000
Nov 12, 2025
1.450
1.450
1.420
1.440
1.342
421,000
Nov 11, 2025
1.430
1.450
1.430
1.440
1.342
318,000
Nov 10, 2025
1.430
1.430
1.430
1.430
1.333
360,000
Nov 7, 2025
1.430
1.430
1.430
1.430
1.333
-
Nov 6, 2025
1.410
1.440
1.400
1.440
1.342
646,000
Nov 5, 2025
1.390
1.440
1.390
1.440
1.342
355,000
Nov 4, 2025
1.450
1.450
1.390
1.410
1.314
148,000
Nov 3, 2025
1.400
1.450
1.400
1.450
1.351
135,000
