China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 5.47
-0.07 (-1.26%)
Oct 31, 2025, 4:08 PM HKT
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.54 | 5.54 | 5.45 | 5.47 | 5.47 | -1.26% | 6,773,000 |
| Oct 30, 2025 | 5.53 | 5.56 | 5.49 | 5.54 | 5.54 | 0.54% | 4,528,500 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.48 | 5.51 | 5.51 | -1.25% | 8,331,990 |
| Oct 27, 2025 | 5.58 | 5.62 | 5.52 | 5.58 | 5.58 | 0.36% | 11,498,000 |
| Oct 24, 2025 | 5.59 | 5.59 | 5.50 | 5.56 | 5.56 | - | 7,127,500 |
| Oct 23, 2025 | 5.56 | 5.57 | 5.47 | 5.56 | 5.56 | -0.36% | 7,184,270 |
| Oct 22, 2025 | 5.61 | 5.61 | 5.51 | 5.58 | 5.58 | - | 5,891,000 |
| Oct 21, 2025 | 5.50 | 5.62 | 5.47 | 5.58 | 5.58 | 2.57% | 10,724,000 |
| Oct 20, 2025 | 5.45 | 5.48 | 5.44 | 5.44 | 5.44 | 0.37% | 3,629,000 |
| Oct 17, 2025 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -2.52% | 6,240,000 |
| Oct 16, 2025 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 0.72% | 4,158,000 |
| Oct 15, 2025 | 5.59 | 5.59 | 5.47 | 5.52 | 5.52 | 0.18% | 5,542,500 |
| Oct 14, 2025 | 5.54 | 5.60 | 5.47 | 5.51 | 5.51 | -0.36% | 9,062,500 |
| Oct 13, 2025 | 5.46 | 5.55 | 5.40 | 5.53 | 5.53 | -0.90% | 8,689,009 |
| Oct 10, 2025 | 5.58 | 5.68 | 5.55 | 5.58 | 5.58 | -0.18% | 15,484,500 |
| Oct 9, 2025 | 5.38 | 5.63 | 5.38 | 5.59 | 5.59 | 3.90% | 15,962,243 |
| Oct 8, 2025 | 5.39 | 5.39 | 5.34 | 5.38 | 5.38 | -0.19% | 1,259,500 |
| Oct 6, 2025 | 5.42 | 5.46 | 5.37 | 5.39 | 5.39 | -0.92% | 1,476,500 |
| Oct 3, 2025 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | 0.37% | 1,193,859 |
| Oct 2, 2025 | 5.50 | 5.52 | 5.40 | 5.42 | 5.42 | -0.91% | 1,267,000 |
| Sep 30, 2025 | 5.46 | 5.50 | 5.46 | 5.47 | 5.47 | 0.37% | 5,507,006 |
| Sep 29, 2025 | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | 1.11% | 3,790,000 |
| Sep 26, 2025 | 5.38 | 5.46 | 5.36 | 5.39 | 5.39 | 0.19% | 4,806,000 |
| Sep 25, 2025 | 5.39 | 5.41 | 5.36 | 5.38 | 5.38 | - | 4,754,500 |
| Sep 24, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 0.56% | 3,286,500 |
| Sep 23, 2025 | 5.35 | 5.37 | 5.32 | 5.35 | 5.35 | 0.19% | 4,769,500 |
| Sep 22, 2025 | 5.38 | 5.39 | 5.34 | 5.34 | 5.34 | -0.56% | 4,545,000 |
| Sep 19, 2025 | 5.38 | 5.41 | 5.30 | 5.37 | 5.37 | -0.19% | 6,073,327 |
| Sep 18, 2025 | 5.42 | 5.44 | 5.33 | 5.38 | 5.38 | -1.10% | 11,085,184 |
| Sep 17, 2025 | 5.40 | 5.46 | 5.38 | 5.44 | 5.44 | 0.37% | 8,041,998 |
| Sep 16, 2025 | 5.48 | 5.49 | 5.37 | 5.42 | 5.42 | -0.55% | 7,334,500 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | -1.45% | 4,843,500 |
| Sep 12, 2025 | 5.47 | 5.55 | 5.46 | 5.53 | 5.53 | 1.65% | 10,827,500 |
| Sep 11, 2025 | 5.45 | 5.46 | 5.41 | 5.44 | 5.44 | -0.37% | 13,099,499 |
| Sep 10, 2025 | 5.49 | 5.51 | 5.43 | 5.46 | 5.46 | -0.73% | 10,359,000 |
| Sep 9, 2025 | 5.53 | 5.60 | 5.49 | 5.50 | 5.50 | -0.54% | 6,758,000 |
| Sep 8, 2025 | 5.55 | 5.58 | 5.51 | 5.53 | 5.53 | -0.18% | 9,185,499 |
| Sep 5, 2025 | 5.41 | 5.60 | 5.39 | 5.54 | 5.54 | 2.40% | 23,407,386 |
| Sep 4, 2025 | 5.38 | 5.42 | 5.32 | 5.41 | 5.41 | 0.93% | 10,346,499 |
| Sep 3, 2025 | 5.36 | 5.41 | 5.33 | 5.36 | 5.36 | 0.56% | 10,098,863 |
| Sep 2, 2025 | 5.43 | 5.46 | 5.30 | 5.33 | 5.33 | -1.84% | 21,614,500 |
| Sep 1, 2025 | 5.62 | 5.62 | 5.43 | 5.43 | 5.43 | -3.72% | 23,317,850 |
| Aug 29, 2025 | 5.65 | 5.77 | 5.61 | 5.64 | 5.64 | -0.18% | 7,643,356 |
| Aug 28, 2025 | 5.66 | 5.68 | 5.57 | 5.65 | 5.65 | -0.18% | 8,742,500 |
| Aug 27, 2025 | 5.82 | 5.82 | 5.62 | 5.66 | 5.66 | -2.75% | 12,707,000 |
| Aug 26, 2025 | 5.90 | 5.90 | 5.81 | 5.82 | 5.82 | -1.36% | 10,131,500 |
| Aug 25, 2025 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 1.03% | 16,714,500 |
| Aug 22, 2025 | 5.86 | 5.87 | 5.79 | 5.84 | 5.84 | -0.34% | 15,308,500 |
| Aug 21, 2025 | 5.75 | 5.92 | 5.75 | 5.86 | 5.86 | 2.27% | 21,223,941 |
| Aug 20, 2025 | 5.72 | 5.74 | 5.66 | 5.73 | 5.73 | -0.17% | 6,518,000 |