China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 4.210
+0.020 (0.48%)
Oct 28, 2026, 10:43 AM HKT
HKG:1186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.19 | 4.25 | 4.19 | 4.21 | 4.21 | 0.48% | 2,798,000 |
| Oct 27, 2026 | 4.16 | 4.21 | 4.16 | 4.19 | 4.19 | 0.60% | 2,619,000 |
| Oct 26, 2026 | 4.16 | 4.21 | 4.15 | 4.17 | 4.17 | 0.12% | 3,593,985 |
| Oct 23, 2026 | 4.18 | 4.24 | 4.15 | 4.16 | 4.16 | -0.60% | 5,018,897 |
| Oct 22, 2026 | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -1.30% | 9,456,562 |
| Oct 21, 2026 | 4.32 | 4.34 | 4.24 | 4.24 | 4.24 | -2.19% | 6,551,500 |
| Oct 20, 2026 | 4.36 | 4.41 | 4.31 | 4.34 | 4.34 | -0.57% | 2,070,000 |
| Oct 16, 2026 | 4.38 | 4.41 | 4.35 | 4.36 | 4.36 | 0.46% | 1,408,000 |
| Oct 15, 2026 | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -1.48% | 3,083,000 |
| Oct 14, 2026 | 4.42 | 4.44 | 4.37 | 4.41 | 4.41 | 0.23% | 1,922,500 |
| Oct 13, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | 0.23% | 2,958,845 |
| Oct 12, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | 0.69% | 3,042,500 |
| Oct 9, 2026 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | 0.58% | 1,344,000 |
| Oct 8, 2026 | 4.34 | 4.38 | 4.33 | 4.33 | 4.33 | -0.23% | 2,378,284 |
| Oct 7, 2026 | 4.31 | 4.35 | 4.31 | 4.34 | 4.34 | 0.58% | 325,000 |
| Oct 6, 2026 | 4.31 | 4.34 | 4.30 | 4.32 | 4.32 | 0.35% | 829,000 |
| Oct 5, 2026 | 4.28 | 4.40 | 4.28 | 4.30 | 4.30 | -0.12% | 678,668 |
| Oct 2, 2026 | 4.36 | 4.36 | 4.27 | 4.31 | 4.31 | -1.15% | 933,000 |
| Sep 30, 2026 | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | 1.52% | 5,223,640 |
| Sep 29, 2026 | 4.28 | 4.30 | 4.25 | 4.29 | 4.29 | 0.94% | 4,007,500 |
| Sep 28, 2026 | 4.31 | 4.33 | 4.25 | 4.25 | 4.25 | -1.05% | 4,239,547 |
| Sep 25, 2026 | 4.31 | 4.33 | 4.23 | 4.30 | 4.30 | -0.23% | 1,228,571 |
| Sep 24, 2026 | 4.35 | 4.37 | 4.31 | 4.31 | 4.31 | -0.92% | 4,168,000 |
| Sep 23, 2026 | 4.39 | 4.41 | 4.35 | 4.35 | 4.35 | -1.03% | 3,446,568 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | -1.01% | 3,782,402 |
| Sep 21, 2026 | 4.45 | 4.45 | 4.39 | 4.44 | 4.44 | 0.11% | 3,720,649 |
| Sep 18, 2026 | 4.46 | 4.47 | 4.43 | 4.43 | 4.43 | -0.56% | 3,951,000 |
| Sep 17, 2026 | 4.44 | 4.46 | 4.40 | 4.46 | 4.46 | 0.34% | 5,125,180 |
| Sep 16, 2026 | 4.43 | 4.45 | 4.41 | 4.44 | 4.44 | 0.23% | 5,844,500 |
| Sep 15, 2026 | 4.43 | 4.45 | 4.39 | 4.43 | 4.43 | 0.23% | 7,251,500 |
| 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 |