China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 7.87
+0.03 (0.38%)
Jul 3, 2026, 10:04 AM HKT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.82 | 8.07 | 7.75 | 7.84 | 7.84 | 0.05% | 347,609,413 |
| Jun 30, 2026 | 8.19 | 8.23 | 7.93 | 8.07 | 7.84 | -2.06% | 446,077,435 |
| Jun 29, 2026 | 8.26 | 8.34 | 8.20 | 8.24 | 8.00 | -0.24% | 203,474,574 |
| Jun 26, 2026 | 8.28 | 8.31 | 8.10 | 8.26 | 8.02 | -0.48% | 301,316,122 |
| Jun 25, 2026 | 8.52 | 8.53 | 8.23 | 8.30 | 8.06 | -2.24% | 296,480,004 |
| Jun 24, 2026 | 8.69 | 8.72 | 8.49 | 8.49 | 8.24 | -1.62% | 253,201,961 |
| Jun 23, 2026 | 8.59 | 8.72 | 8.59 | 8.63 | 8.38 | 0.47% | 240,157,381 |
| Jun 22, 2026 | 8.54 | 8.65 | 8.44 | 8.59 | 8.34 | -0.35% | 281,829,072 |
| Jun 18, 2026 | 8.63 | 8.69 | 8.53 | 8.62 | 8.37 | -1.03% | 335,563,000 |
| Jun 17, 2026 | 8.95 | 8.96 | 8.70 | 8.71 | 8.46 | -2.02% | 199,314,900 |
| Jun 16, 2026 | 8.92 | 9.00 | 8.83 | 8.89 | 8.63 | -0.22% | 207,276,400 |
| Jun 15, 2026 | 8.99 | 9.07 | 8.89 | 8.91 | 8.65 | -0.78% | 213,668,500 |
| Jun 12, 2026 | 8.71 | 8.98 | 8.68 | 8.98 | 8.72 | 3.34% | 247,996,000 |
| Jun 11, 2026 | 8.78 | 8.82 | 8.68 | 8.69 | 8.44 | -0.69% | 205,357,300 |
| Jun 10, 2026 | 8.64 | 8.82 | 8.62 | 8.75 | 8.50 | 0.69% | 239,320,100 |
| Jun 9, 2026 | 8.76 | 8.79 | 8.68 | 8.69 | 8.44 | -0.80% | 246,093,414 |
| Jun 8, 2026 | 8.62 | 8.85 | 8.57 | 8.76 | 8.51 | 0.46% | 249,094,895 |
| Jun 5, 2026 | 8.51 | 8.72 | 8.51 | 8.72 | 8.47 | 1.99% | 219,022,500 |
| Jun 4, 2026 | 8.54 | 8.58 | 8.51 | 8.55 | 8.30 | -0.23% | 172,993,300 |
| Jun 3, 2026 | 8.58 | 8.65 | 8.51 | 8.57 | 8.32 | -1.04% | 173,013,000 |
| Jun 2, 2026 | 8.50 | 8.67 | 8.50 | 8.66 | 8.41 | 1.52% | 202,874,700 |
| Jun 1, 2026 | 8.45 | 8.60 | 8.44 | 8.53 | 8.28 | 0.47% | 350,866,900 |
| May 29, 2026 | 8.45 | 8.53 | 8.42 | 8.49 | 8.24 | 0.12% | 1,230,798,000 |
| May 28, 2026 | 8.55 | 8.58 | 8.40 | 8.48 | 8.23 | -1.17% | 319,921,900 |
| May 27, 2026 | 8.73 | 8.77 | 8.55 | 8.58 | 8.33 | -1.72% | 246,730,400 |
| May 26, 2026 | 8.77 | 8.84 | 8.67 | 8.73 | 8.48 | -0.46% | 253,253,800 |
| May 22, 2026 | 8.69 | 8.83 | 8.66 | 8.77 | 8.52 | 0.92% | 196,195,500 |
| May 21, 2026 | 8.73 | 8.77 | 8.69 | 8.69 | 8.44 | -0.46% | 187,929,500 |
| May 20, 2026 | 8.83 | 8.84 | 8.72 | 8.73 | 8.48 | -1.36% | 176,292,800 |
| May 19, 2026 | 8.76 | 8.88 | 8.74 | 8.85 | 8.59 | 1.03% | 192,339,700 |
| May 18, 2026 | 8.74 | 8.80 | 8.72 | 8.76 | 8.51 | -0.23% | 107,296,200 |
| May 15, 2026 | 8.85 | 8.86 | 8.73 | 8.78 | 8.53 | -1.01% | 185,720,000 |
| May 14, 2026 | 8.98 | 8.99 | 8.85 | 8.87 | 8.61 | - | 179,236,100 |
| May 13, 2026 | 8.89 | 8.96 | 8.86 | 8.87 | 8.61 | -0.34% | 156,649,900 |
| May 12, 2026 | 8.80 | 8.96 | 8.80 | 8.90 | 8.64 | 0.68% | 165,602,100 |
| May 11, 2026 | 8.76 | 8.86 | 8.73 | 8.84 | 8.58 | 0.91% | 181,786,000 |
| May 8, 2026 | 8.84 | 8.84 | 8.74 | 8.76 | 8.51 | -1.35% | 261,821,800 |
| May 7, 2026 | 8.98 | 9.03 | 8.88 | 8.88 | 8.62 | -0.56% | 260,063,200 |
| May 6, 2026 | 8.88 | 8.94 | 8.75 | 8.93 | 8.67 | 1.71% | 302,006,700 |
| May 5, 2026 | 8.80 | 8.82 | 8.70 | 8.78 | 8.53 | -0.68% | 181,960,500 |
| May 4, 2026 | 8.92 | 8.98 | 8.83 | 8.84 | 8.58 | 0.68% | 106,888,100 |
| Apr 30, 2026 | 9.04 | 9.05 | 8.73 | 8.78 | 8.53 | -2.34% | 424,520,900 |
| Apr 29, 2026 | 8.89 | 8.99 | 8.83 | 8.99 | 8.73 | 1.12% | 383,145,100 |
| Apr 28, 2026 | 8.84 | 8.91 | 8.78 | 8.89 | 8.63 | -0.11% | 223,718,900 |
| Apr 27, 2026 | 8.93 | 9.00 | 8.85 | 8.90 | 8.64 | -0.56% | 209,520,600 |
| Apr 24, 2026 | 8.78 | 8.98 | 8.76 | 8.95 | 8.69 | 1.36% | 247,086,900 |
| Apr 23, 2026 | 8.76 | 8.90 | 8.73 | 8.83 | 8.57 | 0.68% | 192,534,800 |
| Apr 22, 2026 | 8.91 | 8.96 | 8.76 | 8.77 | 8.52 | -2.12% | 211,599,700 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.84 | 8.96 | 8.70 | 0.90% | 255,311,900 |
| Apr 20, 2026 | 8.68 | 8.88 | 8.64 | 8.88 | 8.62 | 2.30% | 326,004,500 |