China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 7.58
+0.03 (0.40%)
Sep 2, 2025, 9:45 AM HKT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 8.00 | 8.10 | 7.93 | 7.93 | 7.93 | -0.88% | 147,201,820 |
| Aug 5, 2025 | 7.93 | 8.03 | 7.91 | 8.00 | 8.00 | 1.01% | 268,912,902 |
| Aug 4, 2025 | 7.88 | 7.99 | 7.83 | 7.92 | 7.92 | 0.38% | 277,272,454 |
| Aug 1, 2025 | 8.03 | 8.07 | 7.89 | 7.89 | 7.89 | -1.99% | 289,432,840 |
| Jul 31, 2025 | 8.15 | 8.16 | 8.01 | 8.05 | 8.05 | -1.71% | 329,275,670 |
| Jul 30, 2025 | 8.15 | 8.24 | 8.11 | 8.19 | 8.19 | - | 351,025,162 |
| Jul 29, 2025 | 8.31 | 8.31 | 8.14 | 8.19 | 8.19 | -1.80% | 361,604,602 |
| Jul 28, 2025 | 8.30 | 8.41 | 8.26 | 8.34 | 8.34 | 0.48% | 307,134,894 |
| Jul 25, 2025 | 8.35 | 8.37 | 8.29 | 8.30 | 8.30 | -1.43% | 329,563,438 |
| Jul 24, 2025 | 8.36 | 8.42 | 8.33 | 8.42 | 8.42 | 0.48% | 331,375,507 |
| Jul 23, 2025 | 8.33 | 8.38 | 8.21 | 8.38 | 8.38 | 1.33% | 390,461,466 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.19 | 8.27 | 8.27 | -1.19% | 435,405,450 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.31 | 8.37 | 8.37 | -1.18% | 351,785,854 |
| Jul 18, 2025 | 8.35 | 8.47 | 8.34 | 8.47 | 8.47 | 1.93% | 338,420,736 |
| Jul 17, 2025 | 8.37 | 8.43 | 8.29 | 8.31 | 8.31 | -0.95% | 320,083,314 |
| Jul 16, 2025 | 8.41 | 8.48 | 8.37 | 8.39 | 8.39 | -0.36% | 365,363,433 |
| Jul 15, 2025 | 8.45 | 8.51 | 8.35 | 8.42 | 8.42 | 0.12% | 282,960,765 |
| Jul 14, 2025 | 8.33 | 8.45 | 8.32 | 8.41 | 8.41 | 0.72% | 265,844,984 |
| Jul 11, 2025 | 8.45 | 8.56 | 8.35 | 8.35 | 8.35 | -1.53% | 418,922,172 |
| Jul 10, 2025 | 8.22 | 8.50 | 8.20 | 8.48 | 8.48 | 3.16% | 569,921,760 |
| Jul 9, 2025 | 8.23 | 8.27 | 8.10 | 8.22 | 8.22 | -0.24% | 302,553,620 |
| Jul 8, 2025 | 8.22 | 8.29 | 8.20 | 8.24 | 8.24 | 0.49% | 349,641,317 |
| Jul 7, 2025 | 8.18 | 8.22 | 8.14 | 8.20 | 8.20 | -0.12% | 247,606,347 |
| Jul 4, 2025 | 8.09 | 8.21 | 8.05 | 8.21 | 8.21 | 0.74% | 450,734,575 |
| Jul 3, 2025 | 8.19 | 8.20 | 8.08 | 8.15 | 8.15 | - | 390,897,410 |
| Jul 2, 2025 | 8.02 | 8.18 | 8.01 | 8.15 | 8.15 | 2.90% | 478,988,480 |
| Jun 30, 2025 | 8.03 | 8.03 | 7.89 | 7.92 | 7.92 | -1.37% | 523,693,442 |
| Jun 27, 2025 | 8.12 | 8.16 | 7.95 | 8.03 | 8.03 | -1.11% | 504,545,996 |
| Jun 26, 2025 | 8.09 | 8.15 | 8.07 | 8.12 | 8.12 | 0.12% | 386,025,272 |
| Jun 25, 2025 | 8.04 | 8.11 | 8.00 | 8.11 | 8.11 | 1.37% | 420,465,431 |
| Jun 24, 2025 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 2.56% | 460,556,297 |
| Jun 23, 2025 | 7.68 | 7.82 | 7.61 | 7.80 | 7.80 | 0.91% | 330,673,427 |
| Jun 20, 2025 | 7.48 | 7.73 | 7.46 | 7.73 | 7.73 | 3.34% | 594,648,678 |