China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 8.78
-0.21 (-2.34%)
Apr 30, 2026, 4:08 PM HKT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 7.79 | 7.92 | 7.75 | 7.92 | 7.92 | 0.13% | 318,596,200 |
| Mar 6, 2026 | 7.84 | 7.92 | 7.82 | 7.91 | 7.91 | 0.76% | 179,718,900 |
| Mar 5, 2026 | 7.88 | 7.96 | 7.83 | 7.85 | 7.85 | 0.77% | 197,075,500 |
| Mar 4, 2026 | 7.87 | 7.90 | 7.72 | 7.79 | 7.79 | -2.01% | 365,404,500 |
| Mar 3, 2026 | 7.80 | 8.03 | 7.77 | 7.95 | 7.95 | 2.19% | 283,188,900 |
| Mar 2, 2026 | 7.90 | 7.93 | 7.78 | 7.78 | 7.78 | -2.63% | 296,783,000 |
| Feb 27, 2026 | 8.00 | 8.03 | 7.89 | 7.99 | 7.99 | -0.12% | 288,324,700 |
| Feb 26, 2026 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -1.60% | 218,839,600 |
| Feb 25, 2026 | 8.12 | 8.20 | 8.08 | 8.13 | 8.13 | 0.87% | 208,900,500 |
| Feb 24, 2026 | 8.12 | 8.15 | 8.05 | 8.06 | 8.06 | -1.83% | 178,774,700 |
| Feb 23, 2026 | 8.14 | 8.22 | 8.10 | 8.21 | 8.21 | 2.11% | 213,458,600 |
| Feb 20, 2026 | 8.02 | 8.14 | 7.92 | 8.04 | 8.04 | 0.37% | 138,825,800 |
| Feb 16, 2026 | 8.01 | 8.02 | 7.91 | 8.01 | 8.01 | 0.63% | 42,185,580 |
| Feb 13, 2026 | 8.02 | 8.04 | 7.93 | 7.96 | 7.96 | -1.49% | 132,123,300 |
| Feb 12, 2026 | 8.15 | 8.17 | 8.06 | 8.08 | 8.08 | -0.86% | 127,045,400 |