China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 5.38
+0.05 (0.94%)
Sep 3, 2025, 11:45 AM HKT
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.43 | 5.43 | 5.35 | 5.40 | - | 1.31% | 21,615,000 |
| Sep 2, 2025 | 5.43 | 5.46 | 5.30 | 5.33 | 5.33 | -1.84% | 21,616,500 |
| 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 |
| 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 |