China Construction Bank Corporation (HKG:0939)
Hong Kong
· Delayed Price · Currency is HKD 7.98
+0.06 (0.76%)
At close: Dec 5, 2025
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.93 | 8.00 | 7.83 | 7.99 | - | 0.88% | 204,718,506 |
| Dec 4, 2025 | 7.88 | 7.96 | 7.84 | 7.92 | 7.92 | 1.02% | 187,100,200 |
| Dec 3, 2025 | 7.97 | 7.97 | 7.82 | 7.84 | 7.84 | -3.92% | 241,290,667 |
| Dec 2, 2025 | 8.16 | 8.21 | 8.13 | 8.16 | 7.96 | 0.12% | 204,396,900 |
| Dec 1, 2025 | 8.23 | 8.24 | 8.07 | 8.15 | 7.95 | -0.24% | 231,800,200 |
| Nov 28, 2025 | 8.25 | 8.28 | 8.13 | 8.17 | 7.97 | -0.73% | 165,198,100 |
| Nov 27, 2025 | 8.18 | 8.26 | 8.14 | 8.23 | 8.02 | 0.24% | 219,600,500 |
| Nov 26, 2025 | 8.32 | 8.33 | 8.19 | 8.21 | 8.00 | -0.12% | 178,027,800 |
| Nov 25, 2025 | 8.21 | 8.25 | 8.15 | 8.22 | 8.01 | 0.12% | 217,612,300 |
| Nov 24, 2025 | 8.15 | 8.22 | 8.13 | 8.21 | 8.00 | 1.48% | 394,294,900 |
| Nov 21, 2025 | 8.22 | 8.28 | 8.08 | 8.09 | 7.89 | -1.58% | 290,893,200 |
| Nov 20, 2025 | 8.22 | 8.33 | 8.16 | 8.22 | 8.01 | 1.11% | 245,589,300 |
| Nov 19, 2025 | 8.19 | 8.23 | 8.10 | 8.13 | 7.93 | -0.25% | 158,680,400 |
| Nov 18, 2025 | 8.21 | 8.21 | 8.11 | 8.15 | 7.95 | -1.09% | 181,571,600 |
| Nov 17, 2025 | 8.35 | 8.40 | 8.20 | 8.24 | 8.03 | -1.32% | 179,821,100 |
| Nov 14, 2025 | 8.32 | 8.44 | 8.31 | 8.35 | 8.14 | -0.83% | 180,989,600 |
| Nov 13, 2025 | 8.38 | 8.46 | 8.35 | 8.42 | 8.21 | 0.24% | 262,268,600 |
| Nov 12, 2025 | 8.36 | 8.45 | 8.34 | 8.40 | 8.19 | 0.84% | 276,959,800 |
| Nov 11, 2025 | 8.35 | 8.37 | 8.30 | 8.33 | 8.12 | 0.48% | 170,594,800 |
| Nov 10, 2025 | 8.08 | 8.29 | 8.08 | 8.29 | 8.08 | 1.97% | 204,703,100 |
| Nov 7, 2025 | 8.13 | 8.18 | 8.09 | 8.13 | 7.93 | -0.12% | 181,158,100 |
| Nov 6, 2025 | 8.07 | 8.15 | 8.05 | 8.14 | 7.94 | 1.50% | 257,458,400 |
| Nov 5, 2025 | 8.03 | 8.07 | 7.97 | 8.02 | 7.82 | -0.37% | 239,875,300 |
| Nov 4, 2025 | 7.90 | 8.09 | 7.90 | 8.05 | 7.85 | 1.39% | 358,514,900 |
| Nov 3, 2025 | 7.70 | 7.96 | 7.68 | 7.94 | 7.74 | 3.12% | 283,757,000 |
| Oct 31, 2025 | 7.86 | 7.88 | 7.68 | 7.70 | 7.51 | -2.04% | 405,939,200 |
| Oct 30, 2025 | 7.95 | 7.97 | 7.82 | 7.86 | 7.66 | -0.51% | 299,849,200 |
| Oct 28, 2025 | 7.90 | 7.94 | 7.82 | 7.90 | 7.70 | 0.25% | 225,912,000 |
| Oct 27, 2025 | 7.95 | 7.95 | 7.80 | 7.88 | 7.68 | -0.13% | 219,898,500 |
| Oct 24, 2025 | 7.93 | 7.93 | 7.83 | 7.89 | 7.69 | 0.13% | 215,698,400 |
| Oct 23, 2025 | 7.79 | 7.89 | 7.78 | 7.88 | 7.68 | 0.90% | 213,162,500 |
| Oct 22, 2025 | 7.82 | 7.86 | 7.78 | 7.81 | 7.61 | -0.13% | 247,512,100 |
| Oct 21, 2025 | 7.81 | 7.89 | 7.78 | 7.82 | 7.62 | 0.90% | 221,604,000 |
| Oct 20, 2025 | 7.78 | 7.78 | 7.65 | 7.75 | 7.56 | 1.71% | 211,259,200 |
| Oct 17, 2025 | 7.63 | 7.72 | 7.59 | 7.62 | 7.43 | - | 380,304,000 |
| Oct 16, 2025 | 7.48 | 7.65 | 7.47 | 7.62 | 7.43 | 1.74% | 338,217,300 |
| Oct 15, 2025 | 7.50 | 7.59 | 7.45 | 7.49 | 7.30 | - | 313,940,000 |
| Oct 14, 2025 | 7.29 | 7.54 | 7.29 | 7.49 | 7.30 | 2.32% | 471,098,900 |
| Oct 13, 2025 | 7.32 | 7.42 | 7.18 | 7.32 | 7.14 | -0.27% | 375,625,100 |
| Oct 10, 2025 | 7.28 | 7.38 | 7.25 | 7.34 | 7.16 | 0.69% | 175,442,400 |
| Oct 9, 2025 | 7.27 | 7.33 | 7.22 | 7.29 | 7.11 | 0.14% | 205,898,300 |
| Oct 8, 2025 | 7.30 | 7.33 | 7.19 | 7.28 | 7.10 | -0.14% | 225,144,900 |
| Oct 6, 2025 | 7.31 | 7.37 | 7.27 | 7.29 | 7.11 | -1.09% | 132,618,900 |
| Oct 3, 2025 | 7.36 | 7.40 | 7.32 | 7.37 | 7.19 | -0.41% | 131,942,900 |
| Oct 2, 2025 | 7.40 | 7.48 | 7.38 | 7.40 | 7.21 | -1.07% | 244,839,500 |
| Sep 30, 2025 | 7.47 | 7.50 | 7.38 | 7.48 | 7.29 | - | 241,913,200 |
| Sep 29, 2025 | 7.45 | 7.52 | 7.39 | 7.48 | 7.29 | 1.36% | 275,337,700 |
| Sep 26, 2025 | 7.24 | 7.42 | 7.22 | 7.38 | 7.19 | 1.10% | 249,995,400 |
| Sep 25, 2025 | 7.47 | 7.47 | 7.30 | 7.30 | 7.12 | -2.28% | 335,038,600 |
| Sep 24, 2025 | 7.50 | 7.57 | 7.46 | 7.47 | 7.28 | -0.40% | 144,724,700 |