China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 8.08
-0.01 (-0.12%)
At close: Mar 20, 2026
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.12 | 8.15 | 8.04 | 8.08 | 8.08 | -0.12% | 352,319,000 |
| Mar 19, 2026 | 8.05 | 8.11 | 8.03 | 8.09 | 8.09 | -0.61% | 257,739,700 |
| Mar 18, 2026 | 8.11 | 8.15 | 8.08 | 8.14 | 8.14 | 0.37% | 161,281,400 |
| Mar 17, 2026 | 8.05 | 8.12 | 8.04 | 8.11 | 8.11 | 0.75% | 200,344,200 |
| Mar 16, 2026 | 7.92 | 8.05 | 7.86 | 8.05 | 8.05 | 1.77% | 212,046,800 |
| Mar 13, 2026 | 7.88 | 7.94 | 7.80 | 7.91 | 7.91 | -0.13% | 199,435,400 |
| Mar 12, 2026 | 7.70 | 7.92 | 7.70 | 7.92 | 7.92 | 1.80% | 231,049,000 |
| Mar 11, 2026 | 7.93 | 7.98 | 7.74 | 7.78 | 7.78 | -1.64% | 294,080,400 |
| Mar 10, 2026 | 7.94 | 7.99 | 7.88 | 7.91 | 7.91 | -0.13% | 307,695,800 |
| Mar 9, 2026 | 7.79 | 7.92 | 7.75 | 7.92 | 7.92 | 0.13% | 318,596,200 |
| Mar 6, 2026 | 7.84 | 7.92 | 7.82 | 7.91 | 7.91 | 0.76% | 179,718,900 |
| Mar 5, 2026 | 7.88 | 7.96 | 7.83 | 7.85 | 7.85 | 0.77% | 197,075,500 |
| Mar 4, 2026 | 7.87 | 7.90 | 7.72 | 7.79 | 7.79 | -2.01% | 365,404,500 |
| Mar 3, 2026 | 7.80 | 8.03 | 7.77 | 7.95 | 7.95 | 2.19% | 283,188,900 |
| Mar 2, 2026 | 7.90 | 7.93 | 7.78 | 7.78 | 7.78 | -2.63% | 296,783,000 |
| Feb 27, 2026 | 8.00 | 8.03 | 7.89 | 7.99 | 7.99 | -0.12% | 288,324,700 |
| Feb 26, 2026 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -1.60% | 218,839,600 |
| Feb 25, 2026 | 8.12 | 8.20 | 8.08 | 8.13 | 8.13 | 0.87% | 208,900,500 |
| Feb 24, 2026 | 8.12 | 8.15 | 8.05 | 8.06 | 8.06 | -1.83% | 178,774,700 |
| Feb 23, 2026 | 8.14 | 8.22 | 8.10 | 8.21 | 8.21 | 2.11% | 213,458,600 |
| Feb 20, 2026 | 8.02 | 8.14 | 7.92 | 8.04 | 8.04 | 0.37% | 138,825,800 |
| Feb 16, 2026 | 8.01 | 8.02 | 7.91 | 8.01 | 8.01 | 0.63% | 42,185,580 |
| Feb 13, 2026 | 8.02 | 8.04 | 7.93 | 7.96 | 7.96 | -1.49% | 132,123,300 |
| Feb 12, 2026 | 8.15 | 8.17 | 8.06 | 8.08 | 8.08 | -0.86% | 127,045,400 |
| Feb 11, 2026 | 8.16 | 8.17 | 8.07 | 8.15 | 8.15 | 0.37% | 157,373,500 |
| Feb 10, 2026 | 8.12 | 8.18 | 8.08 | 8.12 | 8.12 | 0.50% | 173,428,600 |
| Feb 9, 2026 | 8.01 | 8.14 | 7.96 | 8.08 | 8.08 | 1.38% | 215,461,800 |
| Feb 6, 2026 | 7.85 | 7.98 | 7.85 | 7.97 | 7.97 | 0.63% | 264,274,000 |
| Feb 5, 2026 | 7.84 | 7.94 | 7.83 | 7.92 | 7.92 | 0.51% | 218,756,800 |
| Feb 4, 2026 | 7.83 | 7.92 | 7.80 | 7.88 | 7.88 | 0.90% | 221,214,000 |
| Feb 3, 2026 | 7.84 | 7.93 | 7.80 | 7.81 | 7.81 | -0.26% | 192,653,700 |
| Feb 2, 2026 | 7.91 | 7.95 | 7.76 | 7.83 | 7.83 | -1.01% | 280,584,600 |
| Jan 30, 2026 | 8.12 | 8.16 | 7.91 | 7.91 | 7.91 | -3.06% | 337,710,800 |
| Jan 29, 2026 | 7.96 | 8.20 | 7.95 | 8.16 | 8.16 | 1.62% | 453,785,100 |
| Jan 28, 2026 | 7.82 | 8.03 | 7.75 | 8.03 | 8.03 | 3.35% | 415,467,900 |
| Jan 27, 2026 | 7.66 | 7.83 | 7.65 | 7.77 | 7.77 | 1.44% | 231,513,000 |
| Jan 26, 2026 | 7.58 | 7.70 | 7.56 | 7.66 | 7.66 | 0.66% | 154,964,700 |
| Jan 23, 2026 | 7.69 | 7.70 | 7.59 | 7.61 | 7.61 | - | 168,752,200 |
| Jan 22, 2026 | 7.67 | 7.72 | 7.60 | 7.61 | 7.61 | -0.78% | 199,691,600 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.66 | 7.67 | 7.67 | -1.16% | 178,712,900 |
| Jan 20, 2026 | 7.80 | 7.84 | 7.74 | 7.76 | 7.76 | -0.51% | 176,482,400 |
| Jan 19, 2026 | 7.83 | 7.91 | 7.78 | 7.80 | 7.80 | -0.38% | 147,075,700 |
| Jan 16, 2026 | 7.91 | 7.96 | 7.81 | 7.83 | 7.83 | -0.25% | 235,998,100 |
| Jan 15, 2026 | 7.78 | 7.93 | 7.77 | 7.85 | 7.85 | 1.03% | 243,540,100 |
| Jan 14, 2026 | 7.80 | 7.81 | 7.71 | 7.77 | 7.77 | -0.51% | 283,371,300 |
| Jan 13, 2026 | 7.74 | 7.84 | 7.73 | 7.81 | 7.81 | 1.17% | 288,520,400 |
| Jan 12, 2026 | 7.65 | 7.72 | 7.53 | 7.72 | 7.72 | 1.71% | 225,905,600 |
| Jan 9, 2026 | 7.64 | 7.66 | 7.56 | 7.59 | 7.59 | -0.26% | 206,567,800 |
| Jan 8, 2026 | 7.62 | 7.63 | 7.55 | 7.61 | 7.61 | -0.13% | 224,164,900 |
| Jan 7, 2026 | 7.73 | 7.74 | 7.62 | 7.62 | 7.62 | -1.42% | 253,893,300 |