China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 5.47
+0.02 (0.37%)
Sep 30, 2025, 4:08 PM HKT
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5.81 | 5.85 | 5.73 | 5.74 | 5.74 | -1.20% | 7,778,500 |
| Aug 18, 2025 | 5.78 | 5.87 | 5.76 | 5.81 | 5.81 | 0.69% | 13,409,500 |
| Aug 15, 2025 | 5.71 | 5.78 | 5.70 | 5.77 | 5.77 | 0.35% | 5,065,500 |
| Aug 14, 2025 | 5.76 | 5.80 | 5.71 | 5.75 | 5.75 | 0.17% | 10,299,462 |
| Aug 13, 2025 | 5.76 | 5.77 | 5.72 | 5.74 | 5.74 | 0.17% | 10,825,500 |
| Aug 12, 2025 | 5.71 | 5.77 | 5.70 | 5.73 | 5.73 | 0.35% | 7,647,887 |
| Aug 11, 2025 | 5.82 | 5.85 | 5.68 | 5.71 | 5.71 | - | 13,764,500 |
| Aug 8, 2025 | 5.61 | 5.75 | 5.60 | 5.71 | 5.71 | 2.15% | 10,764,380 |
| Aug 7, 2025 | 5.62 | 5.64 | 5.54 | 5.59 | 5.59 | - | 6,262,921 |
| Aug 6, 2025 | 5.59 | 5.61 | 5.57 | 5.59 | 5.59 | - | 2,472,500 |
| Aug 5, 2025 | 5.56 | 5.60 | 5.56 | 5.59 | 5.59 | 0.90% | 2,785,849 |
| Aug 4, 2025 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | -0.36% | 5,526,500 |
| Aug 1, 2025 | 5.61 | 5.61 | 5.54 | 5.56 | 5.56 | -0.54% | 9,222,500 |
| 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 |