China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 5.47
+0.01 (0.18%)
Apr 20, 2026, 4:08 PM HKT
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 5.42 | 5.49 | 5.38 | 5.47 | - | 0.18% | 4,527,208 |
| 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 |
| Mar 16, 2026 | 5.51 | 5.54 | 5.44 | 5.45 | 5.45 | -1.45% | 6,374,566 |
| Mar 13, 2026 | 5.45 | 5.53 | 5.44 | 5.53 | 5.53 | 1.84% | 7,558,518 |
| Mar 12, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 5.43 | - | 5,033,518 |
| Mar 11, 2026 | 5.38 | 5.47 | 5.37 | 5.43 | 5.43 | 1.12% | 3,732,929 |
| Mar 10, 2026 | 5.38 | 5.44 | 5.37 | 5.37 | 5.37 | - | 5,715,500 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.33 | 5.37 | 5.37 | -0.56% | 7,135,500 |
| Mar 6, 2026 | 5.39 | 5.46 | 5.37 | 5.40 | 5.40 | 0.93% | 4,658,842 |
| Mar 5, 2026 | 5.42 | 5.45 | 5.35 | 5.35 | 5.35 | -0.56% | 6,775,000 |
| Mar 4, 2026 | 5.45 | 5.45 | 5.34 | 5.38 | 5.38 | -1.28% | 8,490,229 |
| Mar 3, 2026 | 5.50 | 5.53 | 5.44 | 5.45 | 5.45 | -0.91% | 6,427,781 |
| Mar 2, 2026 | 5.53 | 5.56 | 5.44 | 5.50 | 5.50 | -1.79% | 9,391,500 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.56 | 5.60 | 5.60 | 0.36% | 4,585,136 |
| Feb 26, 2026 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | -1.06% | 4,643,000 |
| Feb 25, 2026 | 5.60 | 5.70 | 5.59 | 5.64 | 5.64 | 0.71% | 15,757,750 |
| Feb 24, 2026 | 5.51 | 5.61 | 5.50 | 5.60 | 5.60 | 0.36% | 11,949,000 |
| Feb 23, 2026 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 1.64% | 3,456,054 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.42 | 5.49 | 5.49 | 1.48% | 1,365,500 |
| Feb 16, 2026 | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | -0.73% | 287,518 |
| Feb 13, 2026 | 5.46 | 5.48 | 5.40 | 5.45 | 5.45 | -0.37% | 4,931,162 |
| Feb 12, 2026 | 5.45 | 5.50 | 5.43 | 5.47 | 5.47 | 0.37% | 5,676,018 |
| Feb 11, 2026 | 5.42 | 5.47 | 5.42 | 5.45 | 5.45 | 0.55% | 3,310,833 |
| Feb 10, 2026 | 5.44 | 5.46 | 5.38 | 5.42 | 5.42 | -0.55% | 5,445,700 |
| Feb 9, 2026 | 5.41 | 5.45 | 5.39 | 5.45 | 5.45 | 1.11% | 3,322,000 |
| Feb 6, 2026 | 5.39 | 5.40 | 5.35 | 5.39 | 5.39 | - | 8,781,851 |
| Feb 5, 2026 | 5.47 | 5.47 | 5.38 | 5.39 | 5.39 | -1.28% | 10,389,500 |
| Feb 4, 2026 | 5.41 | 5.47 | 5.39 | 5.46 | 5.46 | 1.30% | 5,280,805 |
| Feb 3, 2026 | 5.42 | 5.42 | 5.36 | 5.39 | 5.39 | - | 4,252,536 |
| Feb 2, 2026 | 5.54 | 5.54 | 5.35 | 5.39 | 5.39 | -2.71% | 17,276,950 |