China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 8.77
+0.08 (0.92%)
May 22, 2026, 4:08 PM HKT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.69 | 8.83 | 8.66 | 8.81 | - | 1.38% | 116,306,100 |
| May 21, 2026 | 8.73 | 8.77 | 8.69 | 8.69 | 8.69 | -0.46% | 187,929,500 |
| May 20, 2026 | 8.83 | 8.84 | 8.72 | 8.73 | 8.73 | -1.36% | 176,292,800 |
| May 19, 2026 | 8.76 | 8.88 | 8.74 | 8.85 | 8.85 | 1.03% | 192,339,700 |
| May 18, 2026 | 8.74 | 8.80 | 8.72 | 8.76 | 8.76 | -0.23% | 107,296,200 |
| May 15, 2026 | 8.85 | 8.86 | 8.73 | 8.78 | 8.78 | -1.01% | 185,720,000 |
| May 14, 2026 | 8.98 | 8.99 | 8.85 | 8.87 | 8.87 | - | 179,236,100 |
| May 13, 2026 | 8.89 | 8.96 | 8.86 | 8.87 | 8.87 | -0.34% | 156,649,900 |
| May 12, 2026 | 8.80 | 8.96 | 8.80 | 8.90 | 8.90 | 0.68% | 165,602,100 |
| May 11, 2026 | 8.76 | 8.86 | 8.73 | 8.84 | 8.84 | 0.91% | 181,786,000 |
| May 8, 2026 | 8.84 | 8.84 | 8.74 | 8.76 | 8.76 | -1.35% | 261,821,800 |
| May 7, 2026 | 8.98 | 9.03 | 8.88 | 8.88 | 8.88 | -0.56% | 260,063,200 |
| May 6, 2026 | 8.88 | 8.94 | 8.75 | 8.93 | 8.93 | 1.71% | 302,006,700 |
| May 5, 2026 | 8.80 | 8.82 | 8.70 | 8.78 | 8.78 | -0.68% | 181,960,500 |
| May 4, 2026 | 8.92 | 8.98 | 8.83 | 8.84 | 8.84 | 0.68% | 106,888,100 |
| Apr 30, 2026 | 9.04 | 9.05 | 8.73 | 8.78 | 8.78 | -2.34% | 424,520,900 |
| Apr 29, 2026 | 8.89 | 8.99 | 8.83 | 8.99 | 8.99 | 1.12% | 383,145,100 |
| Apr 28, 2026 | 8.84 | 8.91 | 8.78 | 8.89 | 8.89 | -0.11% | 223,718,900 |
| Apr 27, 2026 | 8.93 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 209,520,600 |
| Apr 24, 2026 | 8.78 | 8.98 | 8.76 | 8.95 | 8.95 | 1.36% | 247,086,900 |
| Apr 23, 2026 | 8.76 | 8.90 | 8.73 | 8.83 | 8.83 | 0.68% | 192,534,800 |
| Apr 22, 2026 | 8.91 | 8.96 | 8.76 | 8.77 | 8.77 | -2.12% | 211,599,700 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.84 | 8.96 | 8.96 | 0.90% | 255,311,900 |
| Apr 20, 2026 | 8.68 | 8.88 | 8.64 | 8.88 | 8.88 | 2.30% | 326,004,500 |
| Apr 17, 2026 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 1.52% | 317,088,600 |
| Apr 16, 2026 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 0.83% | 200,894,600 |
| Apr 15, 2026 | 8.48 | 8.54 | 8.46 | 8.48 | 8.48 | - | 243,675,400 |
| Apr 14, 2026 | 8.44 | 8.51 | 8.37 | 8.48 | 8.48 | 0.71% | 220,155,600 |
| Apr 13, 2026 | 8.39 | 8.44 | 8.31 | 8.42 | 8.42 | -0.36% | 152,521,400 |
| Apr 10, 2026 | 8.48 | 8.51 | 8.41 | 8.45 | 8.45 | - | 165,178,900 |
| Apr 9, 2026 | 8.51 | 8.51 | 8.38 | 8.45 | 8.45 | -0.71% | 213,683,600 |
| Apr 8, 2026 | 8.45 | 8.55 | 8.36 | 8.51 | 8.51 | 0.71% | 430,895,400 |
| Apr 2, 2026 | 8.41 | 8.46 | 8.37 | 8.45 | 8.45 | 0.48% | 180,305,300 |
| Apr 1, 2026 | 8.50 | 8.53 | 8.37 | 8.41 | 8.41 | 0.24% | 274,475,200 |
| Mar 31, 2026 | 8.27 | 8.39 | 8.24 | 8.39 | 8.39 | 1.82% | 356,073,100 |
| Mar 30, 2026 | 7.95 | 8.24 | 7.92 | 8.24 | 8.24 | 1.85% | 480,436,600 |
| Mar 27, 2026 | 8.03 | 8.15 | 8.01 | 8.09 | 8.09 | 1.00% | 252,471,300 |
| Mar 26, 2026 | 8.01 | 8.08 | 7.96 | 8.01 | 8.01 | -0.87% | 234,123,600 |
| Mar 25, 2026 | 8.00 | 8.08 | 7.95 | 8.08 | 8.08 | 1.38% | 291,465,100 |
| Mar 24, 2026 | 7.79 | 7.97 | 7.79 | 7.97 | 7.97 | 2.31% | 301,518,200 |
| Mar 23, 2026 | 7.98 | 7.99 | 7.75 | 7.79 | 7.79 | -3.59% | 371,308,300 |
| 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 |