China Construction Bank Corporation (HKG:0939)
Hong Kong
· Delayed Price · Currency is HKD 7.38
+0.08 (1.10%)
Sep 26, 2025, 4:08 PM HKT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.24 | 7.42 | 7.22 | 7.38 | 7.38 | 1.10% | 250,062,407 |
| Sep 25, 2025 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | -2.28% | 335,063,631 |
| Sep 24, 2025 | 7.50 | 7.57 | 7.46 | 7.47 | 7.47 | -0.40% | 144,813,730 |
| Sep 23, 2025 | 7.48 | 7.56 | 7.40 | 7.50 | 7.50 | 0.67% | 209,121,344 |
| Sep 22, 2025 | 7.61 | 7.61 | 7.44 | 7.45 | 7.45 | -2.10% | 239,060,698 |
| Sep 19, 2025 | 7.64 | 7.66 | 7.55 | 7.61 | 7.61 | -0.52% | 371,001,176 |
| Sep 18, 2025 | 7.78 | 7.83 | 7.65 | 7.65 | 7.65 | -2.42% | 280,196,541 |
| Sep 17, 2025 | 7.75 | 7.84 | 7.73 | 7.84 | 7.84 | 0.90% | 155,094,773 |
| Sep 16, 2025 | 7.75 | 7.82 | 7.71 | 7.77 | 7.77 | 0.26% | 167,765,177 |
| Sep 15, 2025 | 7.85 | 7.87 | 7.73 | 7.75 | 7.75 | -1.65% | 226,994,170 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.85 | 7.88 | 7.88 | - | 150,967,038 |
| Sep 11, 2025 | 7.90 | 7.95 | 7.84 | 7.88 | 7.88 | -1.13% | 213,136,763 |
| Sep 10, 2025 | 7.78 | 8.00 | 7.73 | 7.97 | 7.97 | 2.84% | 315,370,304 |
| Sep 9, 2025 | 7.63 | 7.75 | 7.62 | 7.75 | 7.75 | 1.57% | 186,170,807 |
| Sep 8, 2025 | 7.67 | 7.68 | 7.60 | 7.63 | 7.63 | -0.52% | 119,839,264 |
| Sep 5, 2025 | 7.60 | 7.67 | 7.57 | 7.67 | 7.67 | 1.05% | 136,738,369 |
| Sep 4, 2025 | 7.67 | 7.67 | 7.55 | 7.59 | 7.59 | -0.52% | 154,930,195 |
| Sep 3, 2025 | 7.70 | 7.78 | 7.61 | 7.63 | 7.63 | -0.91% | 154,582,987 |
| Sep 2, 2025 | 7.53 | 7.77 | 7.49 | 7.70 | 7.70 | 1.99% | 281,581,401 |
| Sep 1, 2025 | 7.62 | 7.68 | 7.52 | 7.55 | 7.55 | 0.53% | 263,095,494 |
| Aug 29, 2025 | 7.55 | 7.64 | 7.50 | 7.51 | 7.51 | -0.27% | 266,794,855 |
| Aug 28, 2025 | 7.49 | 7.59 | 7.45 | 7.53 | 7.53 | 0.53% | 266,872,449 |
| Aug 27, 2025 | 7.55 | 7.63 | 7.48 | 7.49 | 7.49 | -0.79% | 258,409,986 |
| Aug 26, 2025 | 7.72 | 7.76 | 7.55 | 7.55 | 7.55 | -2.33% | 316,913,111 |
| Aug 25, 2025 | 7.81 | 7.81 | 7.68 | 7.73 | 7.73 | -0.26% | 304,710,354 |
| Aug 22, 2025 | 7.77 | 7.81 | 7.70 | 7.75 | 7.75 | 0.13% | 136,880,327 |
| Aug 21, 2025 | 7.75 | 7.78 | 7.70 | 7.74 | 7.74 | -0.13% | 147,920,361 |
| Aug 20, 2025 | 7.68 | 7.80 | 7.67 | 7.75 | 7.75 | 0.52% | 163,573,942 |
| Aug 19, 2025 | 7.70 | 7.76 | 7.68 | 7.71 | 7.71 | - | 208,153,295 |
| Aug 18, 2025 | 7.85 | 7.86 | 7.71 | 7.71 | 7.71 | -1.15% | 242,267,473 |
| Aug 15, 2025 | 7.95 | 7.96 | 7.72 | 7.80 | 7.80 | -2.26% | 382,035,189 |
| Aug 14, 2025 | 8.02 | 8.10 | 7.97 | 7.98 | 7.98 | -0.50% | 165,812,831 |
| Aug 13, 2025 | 7.95 | 8.04 | 7.94 | 8.02 | 8.02 | 0.88% | 239,749,245 |
| Aug 12, 2025 | 7.94 | 7.98 | 7.90 | 7.95 | 7.95 | 0.25% | 112,710,242 |
| Aug 11, 2025 | 7.94 | 7.95 | 7.87 | 7.93 | 7.93 | -0.13% | 132,674,826 |
| Aug 8, 2025 | 8.00 | 8.03 | 7.92 | 7.94 | 7.94 | -1.12% | 137,543,561 |
| Aug 7, 2025 | 7.95 | 8.05 | 7.93 | 8.03 | 8.03 | 1.26% | 142,780,534 |
| Aug 6, 2025 | 8.00 | 8.10 | 7.93 | 7.93 | 7.93 | -0.88% | 147,201,820 |
| Aug 5, 2025 | 7.93 | 8.03 | 7.91 | 8.00 | 8.00 | 1.01% | 268,912,902 |
| Aug 4, 2025 | 7.88 | 7.99 | 7.83 | 7.92 | 7.92 | 0.38% | 277,272,454 |
| Aug 1, 2025 | 8.03 | 8.07 | 7.89 | 7.89 | 7.89 | -1.99% | 289,432,840 |
| Jul 31, 2025 | 8.15 | 8.16 | 8.01 | 8.05 | 8.05 | -1.71% | 329,275,670 |
| Jul 30, 2025 | 8.15 | 8.24 | 8.11 | 8.19 | 8.19 | - | 351,025,162 |
| Jul 29, 2025 | 8.31 | 8.31 | 8.14 | 8.19 | 8.19 | -1.80% | 361,604,602 |
| Jul 28, 2025 | 8.30 | 8.41 | 8.26 | 8.34 | 8.34 | 0.48% | 307,134,894 |
| Jul 25, 2025 | 8.35 | 8.37 | 8.29 | 8.30 | 8.30 | -1.43% | 329,563,438 |
| Jul 24, 2025 | 8.36 | 8.42 | 8.33 | 8.42 | 8.42 | 0.48% | 331,375,507 |
| Jul 23, 2025 | 8.33 | 8.38 | 8.21 | 8.38 | 8.38 | 1.33% | 390,461,466 |
| Jul 22, 2025 | 8.40 | 8.40 | 8.19 | 8.27 | 8.27 | -1.19% | 435,405,450 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.31 | 8.37 | 8.37 | -1.18% | 351,785,854 |