China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 4.435
+0.005 (0.11%)
Sep 16, 2026, 2:55 PM HKT
HKG:1186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 4.37 | 4.44 | 4.37 | 4.42 | - | - | 2,705,000 |
| Sep 14, 2026 | 4.44 | 4.44 | 4.38 | 4.42 | 4.42 | -0.45% | 5,179,000 |
| Sep 11, 2026 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | 0.11% | 9,699,950 |
| Sep 10, 2026 | 4.45 | 4.45 | 4.41 | 4.44 | 4.44 | -0.22% | 6,086,500 |
| Sep 9, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.34% | 5,834,500 |
| Sep 8, 2026 | 4.42 | 4.47 | 4.42 | 4.46 | 4.46 | 1.02% | 3,439,248 |
| Sep 7, 2026 | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.34% | 6,277,500 |
| Sep 4, 2026 | 4.46 | 4.48 | 4.43 | 4.43 | 4.43 | - | 4,296,000 |
| Sep 3, 2026 | 4.44 | 4.47 | 4.43 | 4.43 | 4.43 | -0.11% | 2,304,151 |
| Sep 2, 2026 | 4.47 | 4.47 | 4.43 | 4.44 | 4.44 | -0.78% | 3,509,500 |
| Sep 1, 2026 | 4.52 | 4.53 | 4.47 | 4.47 | 4.47 | -0.56% | 5,500,585 |
| Aug 31, 2026 | 4.48 | 4.52 | 4.46 | 4.50 | 4.50 | -0.77% | 4,952,949 |
| Aug 28, 2026 | 4.54 | 4.54 | 4.48 | 4.53 | 4.53 | - | 2,956,500 |
| Aug 27, 2026 | 4.55 | 4.55 | 4.49 | 4.53 | 4.53 | -0.33% | 3,381,146 |
| Aug 26, 2026 | 4.53 | 4.56 | 4.50 | 4.55 | 4.55 | 1.34% | 6,504,500 |
| Aug 25, 2026 | 4.49 | 4.53 | 4.48 | 4.49 | 4.49 | 0.11% | 4,649,000 |
| Aug 24, 2026 | 4.52 | 4.52 | 4.47 | 4.48 | 4.48 | -0.11% | 3,563,500 |
| Aug 21, 2026 | 4.50 | 4.51 | 4.47 | 4.49 | 4.49 | -0.11% | 3,432,328 |
| Aug 20, 2026 | 4.45 | 4.50 | 4.45 | 4.49 | 4.49 | 0.90% | 3,267,620 |
| Aug 19, 2026 | 4.49 | 4.55 | 4.43 | 4.45 | 4.45 | -1.22% | 4,033,000 |
| Aug 18, 2026 | 4.52 | 4.54 | 4.49 | 4.51 | 4.51 | -0.11% | 2,662,000 |
| Aug 17, 2026 | 4.51 | 4.56 | 4.51 | 4.51 | 4.51 | 0.11% | 4,313,642 |
| Aug 14, 2026 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.22% | 2,000,000 |
| Aug 13, 2026 | 4.56 | 4.57 | 4.52 | 4.52 | 4.52 | -1.20% | 3,542,022 |
| Aug 12, 2026 | 4.59 | 4.60 | 4.56 | 4.57 | 4.57 | -0.33% | 3,188,000 |
| Aug 11, 2026 | 4.61 | 4.62 | 4.56 | 4.59 | 4.59 | -0.43% | 3,070,576 |
| Aug 10, 2026 | 4.62 | 4.65 | 4.61 | 4.61 | 4.61 | 0.22% | 2,219,500 |
| Aug 7, 2026 | 4.69 | 4.69 | 4.60 | 4.60 | 4.60 | -0.86% | 4,455,156 |
| Aug 6, 2026 | 4.66 | 4.69 | 4.62 | 4.64 | 4.64 | -0.75% | 3,164,022 |
| Aug 5, 2026 | 4.67 | 4.72 | 4.65 | 4.67 | 4.67 | 0.11% | 3,796,500 |
| Aug 4, 2026 | 4.75 | 4.75 | 4.66 | 4.67 | 4.67 | -1.58% | 3,798,117 |
| Aug 3, 2026 | 4.75 | 4.79 | 4.72 | 4.74 | 4.74 | - | 2,893,500 |
| Jul 31, 2026 | 4.79 | 4.79 | 4.73 | 4.74 | 4.74 | -0.84% | 1,828,021 |
| Jul 30, 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 4.78 | 0.42% | 3,398,500 |
| Jul 29, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 3,113,217 |
| Jul 28, 2026 | 4.67 | 4.70 | 4.61 | 4.70 | 4.70 | 0.43% | 2,954,522 |
| Jul 27, 2026 | 4.68 | 4.70 | 4.62 | 4.68 | 4.68 | 0.21% | 4,905,521 |
| Jul 24, 2026 | 4.78 | 4.78 | 4.64 | 4.67 | 4.67 | -2.71% | 11,049,500 |
| Jul 23, 2026 | 4.78 | 4.80 | 4.72 | 4.80 | 4.80 | 0.63% | 3,818,500 |
| Jul 22, 2026 | 4.72 | 4.77 | 4.68 | 4.77 | 4.77 | 1.06% | 3,900,820 |
| Jul 21, 2026 | 4.71 | 4.75 | 4.67 | 4.72 | 4.72 | 0.21% | 4,729,500 |
| Jul 20, 2026 | 4.63 | 4.73 | 4.63 | 4.71 | 4.71 | 2.06% | 4,971,500 |
| Jul 17, 2026 | 4.99 | 5.01 | 4.92 | 4.96 | 4.62 | -0.20% | 11,602,392 |
| Jul 16, 2026 | 4.92 | 4.99 | 4.90 | 4.97 | 4.62 | 1.02% | 5,666,500 |
| Jul 15, 2026 | 4.79 | 4.92 | 4.76 | 4.92 | 4.58 | 3.36% | 14,406,000 |
| Jul 14, 2026 | 4.76 | 4.80 | 4.70 | 4.76 | 4.43 | - | 5,097,523 |
| Jul 13, 2026 | 4.76 | 4.77 | 4.70 | 4.76 | 4.43 | -0.21% | 3,295,306 |
| Jul 10, 2026 | 4.75 | 4.80 | 4.69 | 4.77 | 4.44 | 1.27% | 3,282,500 |
| Jul 9, 2026 | 4.74 | 4.76 | 4.69 | 4.71 | 4.38 | -0.84% | 3,577,500 |
| Jul 8, 2026 | 4.70 | 4.77 | 4.70 | 4.75 | 4.42 | 1.06% | 3,324,014 |