China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 4.900
+0.050 (1.03%)
Jun 1, 2026, 4:08 PM HKT
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.87 | 4.93 | 4.83 | 4.90 | 4.90 | 1.03% | 3,432,500 |
| May 29, 2026 | 4.78 | 4.89 | 4.78 | 4.85 | 4.85 | 1.68% | 9,194,000 |
| May 28, 2026 | 4.82 | 4.84 | 4.76 | 4.77 | 4.77 | -1.04% | 10,107,500 |
| May 27, 2026 | 4.84 | 4.88 | 4.82 | 4.82 | 4.82 | 0.21% | 5,786,000 |
| May 26, 2026 | 4.89 | 4.89 | 4.81 | 4.81 | 4.81 | -1.64% | 15,545,300 |
| May 22, 2026 | 4.93 | 4.99 | 4.83 | 4.89 | 4.89 | -0.81% | 13,775,322 |
| May 21, 2026 | 5.00 | 5.03 | 4.93 | 4.93 | 4.93 | -1.20% | 8,079,364 |
| May 20, 2026 | 5.06 | 5.07 | 4.99 | 4.99 | 4.99 | -1.96% | 9,283,020 |
| May 19, 2026 | 5.13 | 5.16 | 5.05 | 5.09 | 5.09 | -0.78% | 11,923,500 |
| May 18, 2026 | 5.11 | 5.17 | 5.06 | 5.13 | 5.13 | 0.39% | 8,694,500 |
| May 15, 2026 | 5.15 | 5.15 | 5.07 | 5.11 | 5.11 | -0.78% | 8,301,000 |
| May 14, 2026 | 5.20 | 5.20 | 5.13 | 5.15 | 5.15 | -0.58% | 7,341,500 |
| May 13, 2026 | 5.19 | 5.21 | 5.15 | 5.18 | 5.18 | -0.38% | 6,207,520 |
| May 12, 2026 | 5.22 | 5.23 | 5.17 | 5.20 | 5.20 | - | 6,042,823 |
| May 11, 2026 | 5.22 | 5.26 | 5.17 | 5.20 | 5.20 | -0.76% | 14,544,020 |
| May 8, 2026 | 5.25 | 5.26 | 5.21 | 5.24 | 5.24 | -0.57% | 6,324,424 |
| May 7, 2026 | 5.26 | 5.31 | 5.22 | 5.27 | 5.27 | 0.57% | 9,891,430 |
| May 6, 2026 | 5.25 | 5.27 | 5.24 | 5.24 | 5.24 | -0.38% | 2,638,804 |
| May 5, 2026 | 5.24 | 5.26 | 5.21 | 5.26 | 5.26 | 0.19% | 1,076,550 |
| May 4, 2026 | 5.25 | 5.29 | 5.25 | 5.25 | 5.25 | -0.19% | 959,629 |
| Apr 30, 2026 | 5.31 | 5.34 | 5.20 | 5.26 | 5.26 | -1.68% | 9,677,019 |
| Apr 29, 2026 | 5.34 | 5.37 | 5.30 | 5.35 | 5.35 | 0.19% | 4,143,000 |
| Apr 28, 2026 | 5.35 | 5.38 | 5.25 | 5.34 | 5.34 | -0.19% | 6,814,019 |
| Apr 27, 2026 | 5.41 | 5.41 | 5.32 | 5.35 | 5.35 | -1.11% | 5,399,105 |
| Apr 24, 2026 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | - | 6,491,442 |
| Apr 23, 2026 | 5.40 | 5.42 | 5.34 | 5.41 | 5.41 | 0.19% | 5,199,500 |
| Apr 22, 2026 | 5.40 | 5.41 | 5.38 | 5.40 | 5.40 | - | 2,569,518 |
| Apr 21, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -1.28% | 5,263,331 |
| Apr 20, 2026 | 5.42 | 5.49 | 5.38 | 5.47 | 5.47 | 0.18% | 4,557,708 |
| Apr 17, 2026 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | -0.36% | 4,100,542 |
| Apr 16, 2026 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 6,025,655 |
| Apr 15, 2026 | 5.45 | 5.50 | 5.44 | 5.50 | 5.50 | 0.73% | 7,400,000 |
| Apr 14, 2026 | 5.46 | 5.49 | 5.42 | 5.46 | 5.46 | - | 5,048,200 |
| Apr 13, 2026 | 5.44 | 5.47 | 5.40 | 5.46 | 5.46 | -0.36% | 4,272,512 |
| Apr 10, 2026 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 0.92% | 4,552,828 |
| Apr 9, 2026 | 5.44 | 5.44 | 5.37 | 5.43 | 5.43 | 0.18% | 5,428,500 |
| Apr 8, 2026 | 5.32 | 5.45 | 5.32 | 5.42 | 5.42 | 1.88% | 10,075,530 |
| Apr 2, 2026 | 5.30 | 5.32 | 5.24 | 5.32 | 5.32 | 1.33% | 5,860,500 |
| Apr 1, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.77% | 5,856,000 |
| Mar 31, 2026 | 5.29 | 5.29 | 5.15 | 5.21 | 5.21 | -2.07% | 13,260,520 |
| Mar 30, 2026 | 5.22 | 5.42 | 5.21 | 5.32 | 5.32 | 0.76% | 9,478,800 |
| Mar 27, 2026 | 5.20 | 5.30 | 5.15 | 5.28 | 5.28 | 0.96% | 6,949,000 |
| Mar 26, 2026 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | -1.13% | 4,306,000 |
| Mar 25, 2026 | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | 0.76% | 3,385,608 |
| Mar 24, 2026 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 1.16% | 5,616,500 |
| Mar 23, 2026 | 5.31 | 5.31 | 5.14 | 5.19 | 5.19 | -2.26% | 13,958,020 |
| Mar 20, 2026 | 5.34 | 5.37 | 5.31 | 5.31 | 5.31 | -0.93% | 6,235,373 |
| Mar 19, 2026 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | -0.56% | 8,136,518 |
| Mar 18, 2026 | 5.38 | 5.43 | 5.38 | 5.39 | 5.39 | 0.37% | 3,037,500 |
| Mar 17, 2026 | 5.46 | 5.50 | 5.37 | 5.37 | 5.37 | -1.47% | 6,576,018 |