China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 7.62
-0.01 (-0.13%)
Oct 17, 2025, 4:08 PM HKT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.63 | 7.72 | 7.59 | 7.62 | 7.62 | - | 380,306,042 |
| Oct 16, 2025 | 7.48 | 7.65 | 7.47 | 7.62 | 7.62 | 1.74% | 338,217,343 |
| Oct 15, 2025 | 7.50 | 7.59 | 7.45 | 7.49 | 7.49 | - | 313,940,094 |
| Oct 14, 2025 | 7.29 | 7.54 | 7.29 | 7.49 | 7.49 | 2.32% | 471,104,938 |
| Oct 13, 2025 | 7.32 | 7.42 | 7.18 | 7.32 | 7.32 | -0.27% | 375,625,111 |
| Oct 10, 2025 | 7.28 | 7.38 | 7.25 | 7.34 | 7.34 | 0.69% | 175,442,480 |
| Oct 9, 2025 | 7.27 | 7.33 | 7.22 | 7.29 | 7.29 | 0.14% | 205,917,302 |
| Oct 8, 2025 | 7.30 | 7.33 | 7.19 | 7.28 | 7.28 | -0.14% | 225,544,953 |
| Oct 6, 2025 | 7.31 | 7.37 | 7.27 | 7.29 | 7.29 | -1.09% | 132,618,911 |
| Oct 3, 2025 | 7.36 | 7.40 | 7.32 | 7.37 | 7.37 | -0.41% | 132,117,924 |
| Oct 2, 2025 | 7.40 | 7.48 | 7.38 | 7.40 | 7.40 | -1.07% | 244,839,565 |
| Sep 30, 2025 | 7.47 | 7.50 | 7.38 | 7.48 | 7.48 | - | 241,918,238 |
| Sep 29, 2025 | 7.45 | 7.52 | 7.39 | 7.48 | 7.48 | 1.36% | 275,343,757 |
| Sep 26, 2025 | 7.24 | 7.42 | 7.22 | 7.38 | 7.38 | 1.10% | 250,062,407 |
| Sep 25, 2025 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | -2.28% | 335,063,631 |
| Sep 24, 2025 | 7.50 | 7.57 | 7.46 | 7.47 | 7.47 | -0.40% | 144,813,730 |
| Sep 23, 2025 | 7.48 | 7.56 | 7.40 | 7.50 | 7.50 | 0.67% | 209,121,344 |
| Sep 22, 2025 | 7.61 | 7.61 | 7.44 | 7.45 | 7.45 | -2.10% | 239,060,698 |
| Sep 19, 2025 | 7.64 | 7.66 | 7.55 | 7.61 | 7.61 | -0.52% | 371,001,176 |
| Sep 18, 2025 | 7.78 | 7.83 | 7.65 | 7.65 | 7.65 | -2.42% | 280,196,541 |
| Sep 17, 2025 | 7.75 | 7.84 | 7.73 | 7.84 | 7.84 | 0.90% | 155,094,773 |
| Sep 16, 2025 | 7.75 | 7.82 | 7.71 | 7.77 | 7.77 | 0.26% | 167,765,177 |
| Sep 15, 2025 | 7.85 | 7.87 | 7.73 | 7.75 | 7.75 | -1.65% | 226,994,170 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.85 | 7.88 | 7.88 | - | 150,967,038 |
| Sep 11, 2025 | 7.90 | 7.95 | 7.84 | 7.88 | 7.88 | -1.13% | 213,136,763 |
| Sep 10, 2025 | 7.78 | 8.00 | 7.73 | 7.97 | 7.97 | 2.84% | 315,370,304 |
| Sep 9, 2025 | 7.63 | 7.75 | 7.62 | 7.75 | 7.75 | 1.57% | 186,170,807 |
| Sep 8, 2025 | 7.67 | 7.68 | 7.60 | 7.63 | 7.63 | -0.52% | 119,839,264 |
| Sep 5, 2025 | 7.60 | 7.67 | 7.57 | 7.67 | 7.67 | 1.05% | 136,738,369 |
| Sep 4, 2025 | 7.67 | 7.67 | 7.55 | 7.59 | 7.59 | -0.52% | 154,930,195 |
| Sep 3, 2025 | 7.70 | 7.78 | 7.61 | 7.63 | 7.63 | -0.91% | 154,582,987 |
| Sep 2, 2025 | 7.53 | 7.77 | 7.49 | 7.70 | 7.70 | 1.99% | 281,581,401 |
| Sep 1, 2025 | 7.62 | 7.68 | 7.52 | 7.55 | 7.55 | 0.53% | 263,095,494 |
| Aug 29, 2025 | 7.55 | 7.64 | 7.50 | 7.51 | 7.51 | -0.27% | 266,794,855 |
| Aug 28, 2025 | 7.49 | 7.59 | 7.45 | 7.53 | 7.53 | 0.53% | 266,872,449 |
| Aug 27, 2025 | 7.55 | 7.63 | 7.48 | 7.49 | 7.49 | -0.79% | 258,409,986 |
| Aug 26, 2025 | 7.72 | 7.76 | 7.55 | 7.55 | 7.55 | -2.33% | 316,913,111 |
| Aug 25, 2025 | 7.81 | 7.81 | 7.68 | 7.73 | 7.73 | -0.26% | 304,710,354 |
| Aug 22, 2025 | 7.77 | 7.81 | 7.70 | 7.75 | 7.75 | 0.13% | 136,880,327 |
| Aug 21, 2025 | 7.75 | 7.78 | 7.70 | 7.74 | 7.74 | -0.13% | 147,920,361 |
| Aug 20, 2025 | 7.68 | 7.80 | 7.67 | 7.75 | 7.75 | 0.52% | 163,573,942 |
| Aug 19, 2025 | 7.70 | 7.76 | 7.68 | 7.71 | 7.71 | - | 208,153,295 |
| Aug 18, 2025 | 7.85 | 7.86 | 7.71 | 7.71 | 7.71 | -1.15% | 242,267,473 |
| Aug 15, 2025 | 7.95 | 7.96 | 7.72 | 7.80 | 7.80 | -2.26% | 382,035,189 |
| Aug 14, 2025 | 8.02 | 8.10 | 7.97 | 7.98 | 7.98 | -0.50% | 165,812,831 |
| Aug 13, 2025 | 7.95 | 8.04 | 7.94 | 8.02 | 8.02 | 0.88% | 239,749,245 |
| Aug 12, 2025 | 7.94 | 7.98 | 7.90 | 7.95 | 7.95 | 0.25% | 112,710,242 |
| Aug 11, 2025 | 7.94 | 7.95 | 7.87 | 7.93 | 7.93 | -0.13% | 132,674,826 |
| Aug 8, 2025 | 8.00 | 8.03 | 7.92 | 7.94 | 7.94 | -1.12% | 137,543,561 |
| Aug 7, 2025 | 7.95 | 8.05 | 7.93 | 8.03 | 8.03 | 1.26% | 142,780,534 |