Skip to main content
China Construction Bank Corporation (HKG:0939)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.938.027.837.987.980.76%407,345,900
Dec 4, 20257.887.967.847.927.921.02%187,100,200
Dec 3, 20257.977.977.827.847.84-3.92%241,290,667
Dec 2, 20258.168.218.138.167.960.12%204,396,900
Dec 1, 20258.238.248.078.157.95-0.24%231,800,200
Nov 28, 20258.258.288.138.177.97-0.73%165,198,100
Nov 27, 20258.188.268.148.238.020.24%219,600,500
Nov 26, 20258.328.338.198.218.00-0.12%178,027,800
Nov 25, 20258.218.258.158.228.010.12%217,612,300
Nov 24, 20258.158.228.138.218.001.48%394,294,900
Nov 21, 20258.228.288.088.097.89-1.58%290,893,200
Nov 20, 20258.228.338.168.228.011.11%245,589,300
Nov 19, 20258.198.238.108.137.93-0.25%158,680,400
Nov 18, 20258.218.218.118.157.95-1.09%181,571,600
Nov 17, 20258.358.408.208.248.03-1.32%179,821,100
Nov 14, 20258.328.448.318.358.14-0.83%180,989,600
Nov 13, 20258.388.468.358.428.210.24%262,268,600
Nov 12, 20258.368.458.348.408.190.84%276,959,800
Nov 11, 20258.358.378.308.338.120.48%170,594,800
Nov 10, 20258.088.298.088.298.081.97%204,703,100
Nov 7, 20258.138.188.098.137.93-0.12%181,158,100
Nov 6, 20258.078.158.058.147.941.50%257,458,400
Nov 5, 20258.038.077.978.027.82-0.37%239,875,300
Nov 4, 20257.908.097.908.057.851.39%358,514,900
Nov 3, 20257.707.967.687.947.743.12%283,757,000
Oct 31, 20257.867.887.687.707.51-2.04%405,939,200
Oct 30, 20257.957.977.827.867.66-0.51%299,849,200
Oct 28, 20257.907.947.827.907.700.25%225,912,000
Oct 27, 20257.957.957.807.887.68-0.13%219,898,500
Oct 24, 20257.937.937.837.897.690.13%215,698,400
Oct 23, 20257.797.897.787.887.680.90%213,162,500
Oct 22, 20257.827.867.787.817.61-0.13%247,512,100
Oct 21, 20257.817.897.787.827.620.90%221,604,000
Oct 20, 20257.787.787.657.757.561.71%211,259,200
Oct 17, 20257.637.727.597.627.43-380,304,000
Oct 16, 20257.487.657.477.627.431.74%338,217,300
Oct 15, 20257.507.597.457.497.30-313,940,000
Oct 14, 20257.297.547.297.497.302.32%471,098,900
Oct 13, 20257.327.427.187.327.14-0.27%375,625,100
Oct 10, 20257.287.387.257.347.160.69%175,442,400
Oct 9, 20257.277.337.227.297.110.14%205,898,300
Oct 8, 20257.307.337.197.287.10-0.14%225,144,900
Oct 6, 20257.317.377.277.297.11-1.09%132,618,900
Oct 3, 20257.367.407.327.377.19-0.41%131,942,900
Oct 2, 20257.407.487.387.407.21-1.07%244,839,500
Sep 30, 20257.477.507.387.487.29-241,913,200
Sep 29, 20257.457.527.397.487.291.36%275,337,700
Sep 26, 20257.247.427.227.387.191.10%249,995,400
Sep 25, 20257.477.477.307.307.12-2.28%335,038,600
Sep 24, 20257.507.577.467.477.28-0.40%144,724,700
Sep 23, 20257.487.567.407.507.310.67%209,026,300
Sep 22, 20257.617.617.447.457.26-2.10%239,058,600
Sep 19, 20257.647.667.557.617.42-0.52%370,536,100
Sep 18, 20257.787.837.657.657.46-2.42%280,196,500
Sep 17, 20257.757.847.737.847.640.90%155,094,700
Sep 16, 20257.757.827.717.777.580.26%167,592,100
Sep 15, 20257.857.877.737.757.56-1.65%226,837,100
Sep 12, 20258.008.007.857.887.68-150,867,000
Sep 11, 20257.907.957.847.887.68-1.13%213,126,700
Sep 10, 20257.788.007.737.977.772.84%315,370,300
Sep 9, 20257.637.757.627.757.561.57%185,069,800
Sep 8, 20257.677.687.607.637.44-0.52%119,839,200
Sep 5, 20257.607.677.577.677.481.05%136,728,300
Sep 4, 20257.677.677.557.597.40-0.52%154,566,100
Sep 3, 20257.707.787.617.637.44-0.91%154,465,900
Sep 2, 20257.537.777.497.707.511.99%281,581,400
Sep 1, 20257.627.687.527.557.360.53%262,715,400
Aug 29, 20257.557.647.507.517.32-0.27%266,305,800
Aug 28, 20257.497.597.457.537.340.53%266,872,400
Aug 27, 20257.557.637.487.497.30-0.79%258,261,900
Aug 26, 20257.727.767.557.557.36-2.33%316,813,100
Aug 25, 20257.817.817.687.737.54-0.26%304,061,300
Aug 22, 20257.777.817.707.757.560.13%136,754,300
Aug 21, 20257.757.787.707.747.55-0.13%147,679,300
Aug 20, 20257.687.807.677.757.560.52%163,553,900
Aug 19, 20257.707.767.687.717.52-207,650,200
Aug 18, 20257.857.867.717.717.52-1.15%242,257,400
Aug 15, 20257.957.967.727.807.60-2.26%382,012,100
Aug 14, 20258.028.107.977.987.78-0.50%165,804,800
Aug 13, 20257.958.047.948.027.820.88%239,748,200
Aug 12, 20257.947.987.907.957.750.25%112,710,200
Aug 11, 20257.947.957.877.937.73-0.13%132,580,800
Aug 8, 20258.008.037.927.947.74-1.12%137,530,500
Aug 7, 20257.958.057.938.037.831.26%142,757,500
Aug 6, 20258.008.107.937.937.73-0.88%147,168,800
Aug 5, 20257.938.037.918.007.801.01%268,646,900
Aug 4, 20257.887.997.837.927.720.38%277,272,400
Aug 1, 20258.038.077.897.897.69-1.99%289,432,800
Jul 31, 20258.158.168.018.057.85-1.71%329,275,600
Jul 30, 20258.158.248.118.197.98-351,015,100
Jul 29, 20258.318.318.148.197.98-1.80%361,536,600
Jul 28, 20258.308.418.268.348.130.48%307,134,800
Jul 25, 20258.358.378.298.308.09-1.43%329,507,400
Jul 24, 20258.368.428.338.428.210.48%331,374,500
Jul 23, 20258.338.388.218.388.171.33%390,459,400
Jul 22, 20258.408.408.198.278.06-1.19%435,405,400
Jul 21, 20258.508.508.318.378.16-1.18%351,785,800
Jul 18, 20258.358.478.348.478.261.93%338,418,700
Jul 17, 20258.378.438.298.318.10-0.95%320,083,300
Jul 16, 20258.418.488.378.398.18-0.36%365,288,400