Skip to main content
logo
China Construction Bank Corporation (HKG:0939)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.69
-0.06 (-0.69%)
Jun 11, 2026, 4:08 PM HKT

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20268.788.828.688.698.69-0.69%205,357,300
Jun 10, 20268.648.828.628.758.750.69%239,320,100
Jun 9, 20268.768.798.688.698.69-0.80%246,093,400
Jun 8, 20268.628.858.578.768.760.46%249,094,800
Jun 5, 20268.518.728.518.728.721.99%219,022,500
Jun 4, 20268.548.588.518.558.55-0.23%172,993,300
Jun 3, 20268.588.658.518.578.57-1.04%173,013,000
Jun 2, 20268.508.678.508.668.661.52%202,874,700
Jun 1, 20268.458.608.448.538.530.47%350,866,900
May 29, 20268.458.538.428.498.490.12%1,230,798,000
May 28, 20268.558.588.408.488.48-1.17%319,921,900
May 27, 20268.738.778.558.588.58-1.72%246,730,400
May 26, 20268.778.848.678.738.73-0.46%253,253,800
May 22, 20268.698.838.668.778.770.92%196,195,500
May 21, 20268.738.778.698.698.69-0.46%187,929,500
May 20, 20268.838.848.728.738.73-1.36%176,292,800
May 19, 20268.768.888.748.858.851.03%192,339,700
May 18, 20268.748.808.728.768.76-0.23%107,296,200
May 15, 20268.858.868.738.788.78-1.01%185,720,000
May 14, 20268.988.998.858.878.87-179,236,100
May 13, 20268.898.968.868.878.87-0.34%156,649,900
May 12, 20268.808.968.808.908.900.68%165,602,100
May 11, 20268.768.868.738.848.840.91%181,786,000
May 8, 20268.848.848.748.768.76-1.35%261,821,800
May 7, 20268.989.038.888.888.88-0.56%260,063,200
May 6, 20268.888.948.758.938.931.71%302,006,700
May 5, 20268.808.828.708.788.78-0.68%181,960,500
May 4, 20268.928.988.838.848.840.68%106,888,100
Apr 30, 20269.049.058.738.788.78-2.34%424,520,900
Apr 29, 20268.898.998.838.998.991.12%383,145,100
Apr 28, 20268.848.918.788.898.89-0.11%223,718,900
Apr 27, 20268.939.008.858.908.90-0.56%209,520,600
Apr 24, 20268.788.988.768.958.951.36%247,086,900
Apr 23, 20268.768.908.738.838.830.68%192,534,800
Apr 22, 20268.918.968.768.778.77-2.12%211,599,700
Apr 21, 20268.909.008.848.968.960.90%255,311,900
Apr 20, 20268.688.888.648.888.882.30%326,004,500
Apr 17, 20268.508.688.508.688.681.52%317,088,600
Apr 16, 20268.488.558.488.558.550.83%200,894,600
Apr 15, 20268.488.548.468.488.48-243,675,400
Apr 14, 20268.448.518.378.488.480.71%220,155,600
Apr 13, 20268.398.448.318.428.42-0.36%152,521,400
Apr 10, 20268.488.518.418.458.45-165,178,900
Apr 9, 20268.518.518.388.458.45-0.71%213,683,600
Apr 8, 20268.458.558.368.518.510.71%430,895,400
Apr 2, 20268.418.468.378.458.450.48%180,305,300
Apr 1, 20268.508.538.378.418.410.24%274,475,200
Mar 31, 20268.278.398.248.398.391.82%356,073,100
Mar 30, 20267.958.247.928.248.241.85%480,436,600
Mar 27, 20268.038.158.018.098.091.00%252,471,300