Skip to main content
China Construction Bank Corporation (HKG:0939)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
7.92
+0.01 (0.13%)
At close: Mar 9, 2026

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.797.927.757.927.920.13%318,596,200
Mar 6, 20267.847.927.827.917.910.76%179,718,900
Mar 5, 20267.887.967.837.857.850.77%197,075,500
Mar 4, 20267.877.907.727.797.79-2.01%365,404,500
Mar 3, 20267.808.037.777.957.952.19%283,188,900
Mar 2, 20267.907.937.787.787.78-2.63%296,783,000
Feb 27, 20268.008.037.897.997.99-0.12%288,324,700
Feb 26, 20268.188.188.008.008.00-1.60%218,839,600
Feb 25, 20268.128.208.088.138.130.87%208,900,500
Feb 24, 20268.128.158.058.068.06-1.83%178,774,700
Feb 23, 20268.148.228.108.218.212.11%213,458,600
Feb 20, 20268.028.147.928.048.040.37%138,825,800
Feb 16, 20268.018.027.918.018.010.63%42,185,580
Feb 13, 20268.028.047.937.967.96-1.49%132,123,300
Feb 12, 20268.158.178.068.088.08-0.86%127,045,400
Feb 11, 20268.168.178.078.158.150.37%157,373,500
Feb 10, 20268.128.188.088.128.120.50%173,428,600
Feb 9, 20268.018.147.968.088.081.38%215,461,800
Feb 6, 20267.857.987.857.977.970.63%264,274,000
Feb 5, 20267.847.947.837.927.920.51%218,756,800
Feb 4, 20267.837.927.807.887.880.90%221,214,000
Feb 3, 20267.847.937.807.817.81-0.26%192,653,700
Feb 2, 20267.917.957.767.837.83-1.01%280,584,600
Jan 30, 20268.128.167.917.917.91-3.06%337,710,800
Jan 29, 20267.968.207.958.168.161.62%453,785,100
Jan 28, 20267.828.037.758.038.033.35%415,467,900
Jan 27, 20267.667.837.657.777.771.44%231,513,000
Jan 26, 20267.587.707.567.667.660.66%154,964,700
Jan 23, 20267.697.707.597.617.61-168,752,200
Jan 22, 20267.677.727.607.617.61-0.78%199,691,600
Jan 21, 20267.807.807.667.677.67-1.16%178,712,900
Jan 20, 20267.807.847.747.767.76-0.51%176,482,400
Jan 19, 20267.837.917.787.807.80-0.38%147,075,700
Jan 16, 20267.917.967.817.837.83-0.25%235,998,100
Jan 15, 20267.787.937.777.857.851.03%243,540,100
Jan 14, 20267.807.817.717.777.77-0.51%283,371,300
Jan 13, 20267.747.847.737.817.811.17%288,520,400
Jan 12, 20267.657.727.537.727.721.71%225,905,600
Jan 9, 20267.647.667.567.597.59-0.26%206,567,800
Jan 8, 20267.627.637.557.617.61-0.13%224,164,900
Jan 7, 20267.737.747.627.627.62-1.42%253,893,300
Jan 6, 20267.717.787.667.737.730.78%284,406,900
Jan 5, 20267.807.827.667.677.67-1.67%183,520,700
Jan 2, 20267.697.807.627.807.801.43%131,152,800
Dec 31, 20257.727.747.637.697.69-0.39%200,967,550
Dec 30, 20257.647.797.597.727.721.31%316,867,100
Dec 29, 20257.567.707.557.627.620.79%220,040,100
Dec 24, 20257.637.637.537.567.56-0.66%73,476,460
Dec 23, 20257.567.667.547.617.610.93%181,008,000
Dec 22, 20257.497.587.487.547.540.67%191,344,100
Dec 19, 20257.597.597.497.497.49-0.40%623,766,000
Dec 18, 20257.437.547.387.527.521.21%243,119,400
Dec 17, 20257.397.457.387.437.430.54%220,968,900
Dec 16, 20257.557.557.377.397.39-2.12%321,860,900
Dec 15, 20257.597.627.557.557.55-1.18%230,201,700
Dec 12, 20257.637.687.577.647.640.79%266,723,700
Dec 11, 20257.617.647.537.587.580.13%221,124,300
Dec 10, 20257.617.627.537.577.57-0.53%300,448,400
Dec 9, 20257.667.747.607.617.61-0.65%265,462,500
Dec 8, 20257.987.987.667.667.66-4.01%458,291,900
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