China Construction Bank Corporation (HKG:0939)
Hong Kong · Delayed Price · Currency is HKD 8.74
+0.19 (2.22%)
Jul 23, 2026, 4:08 PM HKT
China Construction Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.62 | 8.72 | 8.55 | 8.71 | - | 1.87% | 68,420,975 |
| 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 |
| Jul 14, 2026 | 8.20 | 8.24 | 8.09 | 8.18 | 8.18 | -0.49% | 166,092,500 |
| Jul 13, 2026 | 8.08 | 8.26 | 8.08 | 8.22 | 8.22 | 1.11% | 166,763,700 |
| Jul 10, 2026 | 8.11 | 8.17 | 8.05 | 8.13 | 8.13 | 0.74% | 157,131,844 |
| Jul 9, 2026 | 8.25 | 8.28 | 8.07 | 8.07 | 8.07 | -2.54% | 212,573,100 |
| Jul 8, 2026 | 7.85 | 8.30 | 7.85 | 8.28 | 8.28 | 5.75% | 291,430,740 |
| Jul 7, 2026 | 7.80 | 7.87 | 7.75 | 7.83 | 7.83 | -0.25% | 194,180,167 |
| Jul 6, 2026 | 7.80 | 7.85 | 7.69 | 7.85 | 7.85 | 0.90% | 204,469,175 |
| Jul 3, 2026 | 7.93 | 7.96 | 7.72 | 7.78 | 7.78 | -0.77% | 226,824,441 |
| 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 |