China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 9.75
-0.01 (-0.10%)
Sep 22, 2026, 4:08 PM HKT
China Construction Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.76 | 9.83 | 9.58 | 9.75 | - | -0.10% | 178,484,621 |
| 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 |
| Aug 19, 2026 | 8.93 | 9.12 | 8.89 | 9.05 | 9.05 | 1.00% | 187,692,100 |
| Aug 18, 2026 | 8.90 | 9.02 | 8.82 | 8.96 | 8.96 | 0.67% | 171,060,400 |
| Aug 17, 2026 | 8.83 | 8.96 | 8.80 | 8.90 | 8.90 | 1.83% | 164,139,100 |
| Aug 14, 2026 | 8.80 | 8.84 | 8.73 | 8.74 | 8.74 | -0.96% | 137,015,800 |
| Aug 13, 2026 | 8.73 | 8.83 | 8.69 | 8.83 | 8.83 | 0.86% | 149,555,100 |
| Aug 12, 2026 | 8.81 | 8.81 | 8.71 | 8.75 | 8.75 | -0.85% | 113,781,000 |
| Aug 11, 2026 | 8.89 | 8.93 | 8.77 | 8.83 | 8.83 | -0.34% | 125,902,900 |
| Aug 10, 2026 | 8.82 | 8.88 | 8.72 | 8.86 | 8.86 | 0.74% | 131,531,154 |
| Aug 7, 2026 | 8.85 | 8.88 | 8.67 | 8.79 | 8.79 | -0.79% | 177,039,300 |
| Aug 6, 2026 | 8.77 | 8.91 | 8.71 | 8.86 | 8.86 | 0.68% | 207,908,592 |
| Aug 5, 2026 | 8.89 | 8.95 | 8.74 | 8.80 | 8.80 | -1.01% | 247,913,200 |
| Aug 4, 2026 | 9.20 | 9.22 | 8.86 | 8.89 | 8.89 | -3.37% | 292,774,577 |
| Aug 3, 2026 | 9.23 | 9.30 | 9.06 | 9.20 | 9.20 | -0.11% | 197,114,200 |
| Jul 31, 2026 | 9.30 | 9.32 | 9.04 | 9.21 | 9.21 | -1.60% | 289,808,983 |
| Jul 30, 2026 | 9.27 | 9.36 | 9.21 | 9.36 | 9.36 | 1.63% | 400,900,777 |
| Jul 29, 2026 | 9.16 | 9.23 | 9.11 | 9.21 | 9.21 | 0.88% | 394,889,400 |
| Jul 28, 2026 | 8.98 | 9.15 | 8.97 | 9.13 | 9.13 | 1.56% | 521,637,100 |
| Jul 27, 2026 | 8.79 | 8.99 | 8.76 | 8.99 | 8.99 | 2.39% | 394,558,581 |
| Jul 24, 2026 | 8.71 | 8.79 | 8.70 | 8.78 | 8.78 | 0.46% | 192,790,000 |
| Jul 23, 2026 | 8.62 | 8.74 | 8.55 | 8.74 | 8.74 | 2.22% | 232,985,324 |
| Jul 22, 2026 | 8.33 | 8.56 | 8.33 | 8.55 | 8.55 | 0.12% | 197,209,600 |
| Jul 21, 2026 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | -1.27% | 242,826,300 |
| Jul 20, 2026 | 8.33 | 8.65 | 8.23 | 8.65 | 8.65 | 4.34% | 370,182,314 |
| Jul 17, 2026 | 8.19 | 8.29 | 8.19 | 8.29 | 8.29 | 1.22% | 245,973,200 |
| Jul 16, 2026 | 8.27 | 8.33 | 8.18 | 8.19 | 8.19 | 0.24% | 216,391,400 |
| Jul 15, 2026 | 8.23 | 8.25 | 8.15 | 8.17 | 8.17 | -0.12% | 197,099,200 |