China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 5.56
-0.03 (-0.54%)
Aug 1, 2025, 4:08 PM HKT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.61 | 5.61 | 5.54 | 5.56 | 5.56 | -0.54% | 9,225,000 |
| Jul 31, 2025 | 5.66 | 5.66 | 5.55 | 5.59 | 5.59 | -1.58% | 11,544,000 |
| Jul 30, 2025 | 5.69 | 5.73 | 5.63 | 5.68 | 5.68 | -0.35% | 8,844,000 |
| Jul 29, 2025 | 5.75 | 5.76 | 5.62 | 5.70 | 5.70 | -0.52% | 10,544,500 |
| Jul 28, 2025 | 5.78 | 5.79 | 5.71 | 5.73 | 5.73 | -0.87% | 11,568,000 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.74 | 5.78 | 5.78 | -0.86% | 12,296,860 |
| Jul 24, 2025 | 5.84 | 5.87 | 5.75 | 5.83 | 5.83 | 0.52% | 14,609,898 |
| Jul 23, 2025 | 6.06 | 6.07 | 5.80 | 5.80 | 5.80 | -3.01% | 24,352,444 |
| Jul 22, 2025 | 5.68 | 6.02 | 5.62 | 5.98 | 5.98 | 6.03% | 59,150,925 |
| Jul 21, 2025 | 5.67 | 5.72 | 5.59 | 5.64 | 5.64 | 3.49% | 28,900,000 |
| Jul 18, 2025 | 5.42 | 5.47 | 5.41 | 5.45 | 5.45 | 0.55% | 9,138,000 |
| Jul 17, 2025 | 5.42 | 5.46 | 5.40 | 5.42 | 5.42 | -0.18% | 6,387,500 |
| Jul 16, 2025 | 5.48 | 5.49 | 5.40 | 5.43 | 5.43 | -0.73% | 10,714,455 |
| Jul 15, 2025 | 5.58 | 5.60 | 5.42 | 5.47 | 5.47 | -1.26% | 8,935,000 |
| Jul 14, 2025 | 5.49 | 5.60 | 5.45 | 5.54 | 5.54 | -3.48% | 15,852,000 |
| Jul 11, 2025 | 5.75 | 5.82 | 5.73 | 5.74 | 5.41 | -0.17% | 19,102,849 |
| Jul 10, 2025 | 5.63 | 5.75 | 5.62 | 5.75 | 5.42 | 2.13% | 21,125,500 |
| Jul 9, 2025 | 5.55 | 5.67 | 5.53 | 5.63 | 5.31 | 1.44% | 24,463,100 |
| Jul 8, 2025 | 5.52 | 5.55 | 5.48 | 5.55 | 5.23 | 0.73% | 8,497,868 |
| Jul 7, 2025 | 5.49 | 5.51 | 5.47 | 5.51 | 5.19 | 0.18% | 7,402,545 |
| Jul 4, 2025 | 5.53 | 5.53 | 5.48 | 5.50 | 5.19 | -0.18% | 5,999,500 |
| Jul 3, 2025 | 5.51 | 5.56 | 5.48 | 5.51 | 5.19 | 0.36% | 8,468,853 |
| Jul 2, 2025 | 5.46 | 5.53 | 5.45 | 5.49 | 5.18 | 1.10% | 19,348,500 |
| Jun 30, 2025 | 5.48 | 5.52 | 5.42 | 5.43 | 5.12 | -0.91% | 4,428,500 |
| Jun 27, 2025 | 5.48 | 5.54 | 5.43 | 5.48 | 5.17 | - | 6,270,004 |
| Jun 26, 2025 | 5.50 | 5.53 | 5.44 | 5.48 | 5.17 | -0.54% | 6,871,000 |
| Jun 25, 2025 | 5.47 | 5.52 | 5.46 | 5.51 | 5.19 | 1.29% | 11,984,500 |
| Jun 24, 2025 | 5.39 | 5.47 | 5.39 | 5.44 | 5.13 | 1.30% | 5,683,000 |
| Jun 23, 2025 | 5.32 | 5.38 | 5.25 | 5.37 | 5.06 | 0.19% | 2,947,000 |
| Jun 20, 2025 | 5.36 | 5.40 | 5.31 | 5.36 | 5.05 | 0.19% | 4,140,725 |
| Jun 19, 2025 | 5.43 | 5.46 | 5.30 | 5.35 | 5.04 | -2.19% | 13,025,000 |
| Jun 18, 2025 | 5.48 | 5.48 | 5.42 | 5.47 | 5.16 | - | 7,762,000 |
| Jun 17, 2025 | 5.46 | 5.50 | 5.45 | 5.47 | 5.16 | 0.37% | 9,496,000 |
| Jun 16, 2025 | 5.39 | 5.48 | 5.39 | 5.45 | 5.14 | 0.37% | 5,623,001 |
| Jun 13, 2025 | 5.47 | 5.47 | 5.38 | 5.43 | 5.12 | 0.37% | 7,015,979 |
| Jun 12, 2025 | 5.49 | 5.50 | 5.41 | 5.41 | 5.10 | -1.28% | 6,878,820 |
| Jun 11, 2025 | 5.39 | 5.49 | 5.37 | 5.48 | 5.17 | 2.24% | 14,838,334 |
| Jun 10, 2025 | 5.37 | 5.40 | 5.33 | 5.36 | 5.05 | 0.19% | 5,784,500 |
| Jun 9, 2025 | 5.31 | 5.37 | 5.31 | 5.35 | 5.04 | 0.38% | 5,496,000 |
| Jun 6, 2025 | 5.29 | 5.33 | 5.27 | 5.33 | 5.03 | 1.14% | 4,190,446 |
| Jun 5, 2025 | 5.28 | 5.31 | 5.27 | 5.27 | 4.97 | -0.38% | 2,887,550 |
| Jun 4, 2025 | 5.24 | 5.29 | 5.21 | 5.29 | 4.99 | 1.15% | 5,295,000 |
| Jun 3, 2025 | 5.18 | 5.23 | 5.17 | 5.23 | 4.93 | 1.95% | 2,596,648 |
| Jun 2, 2025 | 5.18 | 5.18 | 5.12 | 5.13 | 4.84 | -1.91% | 1,931,000 |
| May 30, 2025 | 5.24 | 5.24 | 5.18 | 5.23 | 4.93 | 0.38% | 3,932,833 |
| May 29, 2025 | 5.20 | 5.24 | 5.17 | 5.21 | 4.91 | 0.19% | 3,231,500 |
| May 28, 2025 | 5.20 | 5.23 | 5.17 | 5.20 | 4.90 | - | 3,725,500 |
| May 27, 2025 | 5.18 | 5.21 | 5.16 | 5.20 | 4.90 | 0.39% | 2,686,247 |
| May 26, 2025 | 5.13 | 5.22 | 5.13 | 5.18 | 4.88 | 0.19% | 4,781,000 |
| May 23, 2025 | 5.14 | 5.21 | 5.13 | 5.17 | 4.87 | 0.58% | 4,586,306 |