China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 10.26
+0.13 (1.28%)
Oct 30, 2026, 4:08 PM HKT
China Construction Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.19 | 10.30 | 10.10 | 10.26 | 10.26 | 1.28% | 281,495,562 |
| Oct 29, 2026 | 9.99 | 10.24 | 9.94 | 10.13 | 10.13 | 2.12% | 316,823,623 |
| Oct 28, 2026 | 10.00 | 10.02 | 9.90 | 9.92 | 9.92 | -0.80% | 179,241,541 |
| Oct 27, 2026 | 9.87 | 10.04 | 9.83 | 10.00 | 10.00 | 0.81% | 265,181,822 |
| Oct 26, 2026 | 9.77 | 9.93 | 9.71 | 9.92 | 9.92 | 1.59% | 198,630,002 |
| Oct 23, 2026 | 9.82 | 9.90 | 9.63 | 9.77 | 9.77 | 0.46% | 412,299,503 |
| Oct 22, 2026 | 9.78 | 9.78 | 9.61 | 9.72 | 9.72 | -0.61% | 265,409,170 |
| Oct 21, 2026 | 9.94 | 9.94 | 9.74 | 9.78 | 9.78 | - | 146,753,276 |
| Oct 20, 2026 | 9.88 | 9.94 | 9.77 | 9.78 | 9.78 | -0.86% | 159,751,900 |
| Oct 16, 2026 | 9.98 | 9.99 | 9.80 | 9.87 | 9.87 | -1.10% | 183,102,483 |
| Oct 15, 2026 | 9.91 | 9.98 | 9.78 | 9.98 | 9.98 | 1.22% | 226,370,981 |
| Oct 14, 2026 | 9.96 | 9.96 | 9.79 | 9.86 | 9.86 | -1.05% | 187,844,400 |
| Oct 13, 2026 | 9.91 | 9.96 | 9.82 | 9.96 | 9.96 | 0.50% | 169,096,900 |
| Oct 12, 2026 | 9.80 | 9.93 | 9.72 | 9.91 | 9.91 | 1.80% | 149,729,900 |
| Oct 9, 2026 | 9.78 | 9.82 | 9.67 | 9.74 | 9.74 | 0.72% | 172,126,200 |
| Oct 8, 2026 | 9.60 | 9.78 | 9.58 | 9.67 | 9.67 | 0.36% | 224,059,400 |
| Oct 7, 2026 | 9.63 | 9.65 | 9.59 | 9.63 | 9.63 | -0.21% | 62,921,730 |
| Oct 6, 2026 | 9.59 | 9.65 | 9.53 | 9.65 | 9.65 | 1.47% | 98,581,620 |
| Oct 5, 2026 | 9.59 | 9.62 | 9.46 | 9.51 | 9.51 | -0.47% | 70,339,180 |
| Oct 2, 2026 | 9.75 | 9.75 | 9.51 | 9.56 | 9.56 | -2.70% | 171,972,384 |
| Sep 30, 2026 | 9.69 | 9.85 | 9.62 | 9.82 | 9.82 | 1.34% | 232,919,384 |
| Sep 29, 2026 | 9.69 | 9.73 | 9.63 | 9.69 | 9.69 | 0.16% | 262,655,891 |
| Sep 28, 2026 | 9.54 | 9.77 | 9.54 | 9.68 | 9.68 | 1.47% | 172,740,357 |
| Sep 25, 2026 | 9.58 | 9.63 | 9.48 | 9.54 | 9.54 | -1.50% | 109,449,957 |
| Sep 24, 2026 | 9.59 | 9.72 | 9.59 | 9.68 | 9.68 | 0.21% | 118,651,174 |
| Sep 23, 2026 | 9.66 | 9.73 | 9.53 | 9.66 | 9.66 | -0.87% | 155,337,055 |
| Sep 22, 2026 | 9.76 | 9.76 | 9.58 | 9.75 | 9.75 | -0.10% | 178,879,621 |
| Sep 21, 2026 | 9.60 | 9.76 | 9.55 | 9.76 | 9.76 | 1.72% | 110,203,098 |
| Sep 18, 2026 | 9.67 | 9.71 | 9.57 | 9.59 | 9.59 | -0.88% | 266,413,782 |
| Sep 17, 2026 | 9.59 | 9.70 | 9.50 | 9.68 | 9.68 | 0.42% | 159,200,847 |
| Sep 16, 2026 | 9.65 | 9.68 | 9.57 | 9.64 | 9.64 | 0.26% | 122,938,726 |
| Sep 15, 2026 | 9.89 | 9.89 | 9.56 | 9.61 | 9.61 | -2.83% | 159,001,874 |
| Sep 14, 2026 | 9.78 | 9.90 | 9.72 | 9.89 | 9.89 | 1.44% | 275,714,000 |
| Sep 11, 2026 | 9.71 | 9.84 | 9.67 | 9.75 | 9.75 | -0.15% | 255,012,158 |
| Sep 10, 2026 | 9.53 | 9.80 | 9.49 | 9.77 | 9.77 | 1.61% | 247,730,515 |
| Sep 9, 2026 | 9.52 | 9.67 | 9.49 | 9.61 | 9.61 | 0.52% | 191,158,722 |
| Sep 8, 2026 | 9.41 | 9.58 | 9.41 | 9.56 | 9.56 | 0.26% | 161,529,808 |
| Sep 7, 2026 | 9.88 | 9.88 | 9.49 | 9.54 | 9.54 | -2.31% | 240,035,949 |
| Sep 4, 2026 | 9.59 | 9.83 | 9.59 | 9.76 | 9.76 | 2.04% | 320,533,344 |
| Sep 3, 2026 | 9.70 | 9.82 | 9.52 | 9.57 | 9.57 | -1.09% | 245,665,410 |
| Sep 2, 2026 | 9.70 | 9.70 | 9.49 | 9.67 | 9.67 | 0.73% | 184,552,050 |
| Sep 1, 2026 | 9.38 | 9.60 | 9.38 | 9.60 | 9.60 | 1.05% | 308,088,718 |
| Aug 31, 2026 | 9.14 | 9.50 | 9.10 | 9.50 | 9.50 | 3.94% | 526,344,475 |
| Aug 28, 2026 | 9.10 | 9.21 | 9.06 | 9.14 | 9.14 | 0.05% | 212,816,907 |
| Aug 27, 2026 | 9.24 | 9.29 | 9.04 | 9.14 | 9.14 | -0.87% | 199,164,189 |
| Aug 26, 2026 | 9.24 | 9.35 | 9.19 | 9.22 | 9.22 | 0.38% | 138,820,200 |
| Aug 25, 2026 | 9.30 | 9.33 | 9.16 | 9.18 | 9.18 | 0.05% | 192,023,300 |
| Aug 24, 2026 | 9.14 | 9.25 | 9.14 | 9.18 | 9.18 | -0.76% | 239,549,549 |
| Aug 21, 2026 | 9.20 | 9.29 | 9.16 | 9.25 | 9.25 | 0.49% | 238,009,800 |
| Aug 20, 2026 | 9.10 | 9.23 | 9.02 | 9.20 | 9.20 | 1.66% | 237,837,000 |