China Railway Construction Corporation Limited (HKG:1186)
Hong Kong · Delayed Price · Currency is HKD 4.480
-0.005 (-0.11%)
Aug 24, 2026, 4:08 PM HKT
HKG:1186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 4.71 | 4.73 | 4.65 | 4.70 | 4.37 | -0.42% | 5,521,100 |
| Jul 6, 2026 | 4.67 | 4.75 | 4.67 | 4.72 | 4.39 | 0.64% | 3,157,954 |
| Jul 3, 2026 | 4.62 | 4.70 | 4.62 | 4.69 | 4.36 | 1.96% | 3,088,142 |
| Jul 2, 2026 | 4.59 | 4.65 | 4.56 | 4.60 | 4.28 | 0.66% | 8,777,047 |
| Jun 30, 2026 | 4.61 | 4.62 | 4.55 | 4.57 | 4.25 | -0.65% | 10,692,520 |
| Jun 29, 2026 | 4.59 | 4.66 | 4.56 | 4.60 | 4.28 | 0.44% | 4,699,500 |
| Jun 26, 2026 | 4.74 | 4.74 | 4.57 | 4.58 | 4.26 | -3.58% | 9,615,305 |
| Jun 25, 2026 | 4.80 | 4.79 | 4.70 | 4.75 | 4.42 | -0.21% | 6,293,048 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.76 | 4.76 | 4.43 | -1.65% | 3,955,000 |
| Jun 23, 2026 | 4.88 | 4.88 | 4.79 | 4.84 | 4.50 | 0.21% | 6,108,000 |
| Jun 22, 2026 | 4.88 | 4.91 | 4.77 | 4.83 | 4.49 | -1.23% | 8,382,571 |
| Jun 18, 2026 | 4.98 | 4.98 | 4.86 | 4.89 | 4.55 | -1.81% | 7,241,500 |
| Jun 17, 2026 | 4.98 | 5.04 | 4.91 | 4.98 | 4.63 | - | 6,018,000 |
| Jun 16, 2026 | 5.05 | 5.08 | 4.95 | 4.98 | 4.63 | -1.39% | 3,777,000 |
| Jun 15, 2026 | 5.04 | 5.10 | 5.04 | 5.05 | 4.70 | 0.40% | 4,025,500 |
| Jun 12, 2026 | 5.01 | 5.10 | 5.01 | 5.03 | 4.68 | 0.40% | 6,361,000 |