China Railway Construction Corporation Limited (HKG:1186)
Hong Kong
· Delayed Price · Currency is HKD 5.60
-0.04 (-0.71%)
At close: Dec 5, 2025
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.60 | 5.63 | 5.55 | 5.60 | 5.60 | -0.71% | 8,389,390 |
| Dec 4, 2025 | 5.59 | 5.64 | 5.58 | 5.64 | 5.64 | 0.36% | 6,049,328 |
| Dec 3, 2025 | 5.66 | 5.66 | 5.57 | 5.62 | 5.62 | -0.71% | 3,529,346 |
| Dec 2, 2025 | 5.57 | 5.66 | 5.54 | 5.66 | 5.66 | 1.62% | 10,814,910 |
| Dec 1, 2025 | 5.55 | 5.58 | 5.51 | 5.57 | 5.57 | 0.54% | 3,107,500 |
| Nov 28, 2025 | 5.53 | 5.54 | 5.48 | 5.54 | 5.54 | 0.36% | 2,631,257 |
| Nov 27, 2025 | 5.53 | 5.54 | 5.49 | 5.52 | 5.52 | -0.54% | 2,846,500 |
| Nov 26, 2025 | 5.50 | 5.55 | 5.48 | 5.55 | 5.55 | 0.91% | 3,159,500 |
| Nov 25, 2025 | 5.50 | 5.51 | 5.45 | 5.50 | 5.50 | 0.55% | 3,596,000 |
| Nov 24, 2025 | 5.46 | 5.48 | 5.43 | 5.47 | 5.47 | 0.37% | 3,464,500 |
| Nov 21, 2025 | 5.52 | 5.51 | 5.43 | 5.45 | 5.45 | -2.15% | 6,770,421 |
| Nov 20, 2025 | 5.54 | 5.58 | 5.53 | 5.57 | 5.57 | - | 3,535,567 |
| Nov 19, 2025 | 5.54 | 5.57 | 5.49 | 5.57 | 5.57 | 0.54% | 3,141,000 |
| Nov 18, 2025 | 5.62 | 5.64 | 5.50 | 5.54 | 5.54 | -1.42% | 5,187,000 |
| Nov 17, 2025 | 5.66 | 5.66 | 5.57 | 5.62 | 5.62 | -0.88% | 5,886,500 |
| Nov 14, 2025 | 5.67 | 5.68 | 5.62 | 5.67 | 5.67 | -0.35% | 5,406,000 |
| Nov 13, 2025 | 5.69 | 5.70 | 5.64 | 5.69 | 5.69 | 0.18% | 6,998,500 |
| Nov 12, 2025 | 5.61 | 5.68 | 5.60 | 5.68 | 5.68 | 0.89% | 7,916,500 |
| Nov 11, 2025 | 5.62 | 5.63 | 5.56 | 5.63 | 5.63 | 0.36% | 5,617,033 |
| Nov 10, 2025 | 5.56 | 5.61 | 5.53 | 5.61 | 5.61 | 0.72% | 7,445,500 |
| Nov 7, 2025 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 0.18% | 3,496,763 |
| Nov 6, 2025 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 0.72% | 5,265,000 |
| Nov 5, 2025 | 5.46 | 5.53 | 5.43 | 5.52 | 5.52 | 0.36% | 5,087,500 |
| Nov 4, 2025 | 5.48 | 5.51 | 5.46 | 5.50 | 5.50 | -0.18% | 5,201,855 |
| Nov 3, 2025 | 5.47 | 5.52 | 5.44 | 5.51 | 5.51 | 0.73% | 5,067,000 |
| Oct 31, 2025 | 5.54 | 5.54 | 5.45 | 5.47 | 5.47 | -1.26% | 6,767,000 |
| Oct 30, 2025 | 5.53 | 5.56 | 5.49 | 5.54 | 5.54 | 0.54% | 4,524,500 |
| Oct 28, 2025 | 5.60 | 5.60 | 5.48 | 5.51 | 5.51 | -1.25% | 8,331,990 |
| Oct 27, 2025 | 5.58 | 5.62 | 5.52 | 5.58 | 5.58 | 0.36% | 11,498,000 |
| Oct 24, 2025 | 5.59 | 5.59 | 5.50 | 5.56 | 5.56 | - | 7,127,500 |
| Oct 23, 2025 | 5.56 | 5.57 | 5.47 | 5.56 | 5.56 | -0.36% | 7,184,270 |
| Oct 22, 2025 | 5.61 | 5.61 | 5.51 | 5.58 | 5.58 | - | 5,889,000 |
| Oct 21, 2025 | 5.50 | 5.62 | 5.47 | 5.58 | 5.58 | 2.57% | 10,721,500 |
| Oct 20, 2025 | 5.45 | 5.48 | 5.44 | 5.44 | 5.44 | 0.37% | 3,629,000 |
| Oct 17, 2025 | 5.56 | 5.56 | 5.42 | 5.42 | 5.42 | -2.52% | 6,239,500 |
| Oct 16, 2025 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | 0.72% | 4,135,500 |
| Oct 15, 2025 | 5.59 | 5.59 | 5.47 | 5.52 | 5.52 | 0.18% | 5,542,000 |
| Oct 14, 2025 | 5.54 | 5.60 | 5.47 | 5.51 | 5.51 | -0.36% | 9,062,000 |
| Oct 13, 2025 | 5.46 | 5.55 | 5.40 | 5.53 | 5.53 | -0.90% | 8,689,009 |
| Oct 10, 2025 | 5.58 | 5.68 | 5.55 | 5.58 | 5.58 | -0.18% | 15,483,500 |
| Oct 9, 2025 | 5.38 | 5.63 | 5.38 | 5.59 | 5.59 | 3.90% | 15,961,740 |
| Oct 8, 2025 | 5.39 | 5.39 | 5.34 | 5.38 | 5.38 | -0.19% | 1,259,500 |
| Oct 6, 2025 | 5.42 | 5.46 | 5.37 | 5.39 | 5.39 | -0.92% | 1,476,500 |
| Oct 3, 2025 | 5.40 | 5.44 | 5.39 | 5.44 | 5.44 | 0.37% | 1,186,859 |
| Oct 2, 2025 | 5.50 | 5.52 | 5.40 | 5.42 | 5.42 | -0.91% | 1,267,000 |
| Sep 30, 2025 | 5.46 | 5.50 | 5.46 | 5.47 | 5.47 | 0.37% | 5,506,006 |
| Sep 29, 2025 | 5.36 | 5.45 | 5.36 | 5.45 | 5.45 | 1.11% | 3,790,000 |
| Sep 26, 2025 | 5.38 | 5.46 | 5.36 | 5.39 | 5.39 | 0.19% | 4,806,000 |
| Sep 25, 2025 | 5.39 | 5.41 | 5.36 | 5.38 | 5.38 | - | 4,754,500 |
| Sep 24, 2025 | 5.35 | 5.38 | 5.34 | 5.38 | 5.38 | 0.56% | 3,286,500 |