China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 4.770
+0.060 (1.27%)
Jul 10, 2026, 4:08 PM HKT
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.75 | 4.80 | 4.69 | 4.77 | 4.77 | 1.27% | 3,282,500 |
| Jul 9, 2026 | 4.74 | 4.76 | 4.69 | 4.71 | 4.71 | -0.84% | 3,577,500 |
| Jul 8, 2026 | 4.70 | 4.77 | 4.70 | 4.75 | 4.75 | 1.06% | 3,324,014 |
| Jul 7, 2026 | 4.71 | 4.73 | 4.65 | 4.70 | 4.70 | -0.42% | 5,521,100 |
| Jul 6, 2026 | 4.67 | 4.75 | 4.67 | 4.72 | 4.72 | 0.64% | 3,157,954 |
| Jul 3, 2026 | 4.62 | 4.70 | 4.62 | 4.69 | 4.69 | 1.96% | 3,088,142 |
| Jul 2, 2026 | 4.59 | 4.65 | 4.56 | 4.60 | 4.60 | 0.66% | 8,777,047 |
| Jun 30, 2026 | 4.61 | 4.62 | 4.55 | 4.57 | 4.57 | -0.65% | 10,692,520 |
| Jun 29, 2026 | 4.59 | 4.66 | 4.56 | 4.60 | 4.60 | 0.44% | 4,699,500 |
| Jun 26, 2026 | 4.74 | 4.74 | 4.57 | 4.58 | 4.58 | -3.58% | 9,615,305 |
| Jun 25, 2026 | 4.80 | 4.79 | 4.70 | 4.75 | 4.75 | -0.21% | 6,293,048 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -1.65% | 3,955,000 |
| Jun 23, 2026 | 4.88 | 4.88 | 4.79 | 4.84 | 4.84 | 0.21% | 6,108,000 |
| Jun 22, 2026 | 4.88 | 4.91 | 4.77 | 4.83 | 4.83 | -1.23% | 8,382,571 |
| Jun 18, 2026 | 4.98 | 4.98 | 4.86 | 4.89 | 4.89 | -1.81% | 7,241,500 |
| Jun 17, 2026 | 4.98 | 5.04 | 4.91 | 4.98 | 4.98 | - | 6,018,000 |
| Jun 16, 2026 | 5.05 | 5.08 | 4.95 | 4.98 | 4.98 | -1.39% | 3,777,000 |
| Jun 15, 2026 | 5.04 | 5.10 | 5.04 | 5.05 | 5.05 | 0.40% | 4,025,500 |
| Jun 12, 2026 | 5.01 | 5.10 | 5.01 | 5.03 | 5.03 | 0.40% | 6,361,000 |
| Jun 11, 2026 | 5.00 | 5.05 | 4.97 | 5.01 | 5.01 | -0.79% | 5,559,347 |
| Jun 10, 2026 | 5.07 | 5.07 | 4.94 | 5.05 | 5.05 | - | 8,502,020 |
| Jun 9, 2026 | 4.95 | 5.09 | 4.94 | 5.05 | 5.05 | 2.43% | 8,312,048 |
| Jun 8, 2026 | 5.00 | 5.00 | 4.91 | 4.93 | 4.93 | -1.99% | 8,796,520 |
| Jun 5, 2026 | 4.99 | 5.07 | 4.98 | 5.03 | 5.03 | 1.00% | 6,929,981 |
| Jun 4, 2026 | 5.00 | 5.03 | 4.96 | 4.98 | 4.98 | - | 5,114,020 |
| Jun 3, 2026 | 4.96 | 5.04 | 4.94 | 4.98 | 4.98 | 0.40% | 4,764,103 |
| Jun 2, 2026 | 4.92 | 5.00 | 4.91 | 4.96 | 4.96 | 1.22% | 5,198,000 |
| 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 |