China Construction Bank Corporation (HKG:0939)
Hong Kong
· Delayed Price · Currency is HKD 8.89
-0.01 (-0.11%)
Apr 28, 2026, 4:08 PM HKT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.84 | 8.91 | 8.78 | 8.89 | 8.89 | -0.11% | 223,718,900 |
| Apr 27, 2026 | 8.93 | 9.00 | 8.85 | 8.90 | 8.90 | -0.56% | 209,520,600 |
| Apr 24, 2026 | 8.78 | 8.98 | 8.76 | 8.95 | 8.95 | 1.36% | 247,086,900 |
| Apr 23, 2026 | 8.76 | 8.90 | 8.73 | 8.83 | 8.83 | 0.68% | 192,534,800 |
| Apr 22, 2026 | 8.91 | 8.96 | 8.76 | 8.77 | 8.77 | -2.12% | 211,599,700 |
| Apr 21, 2026 | 8.90 | 9.00 | 8.84 | 8.96 | 8.96 | 0.90% | 255,311,900 |
| Apr 20, 2026 | 8.68 | 8.88 | 8.64 | 8.88 | 8.88 | 2.30% | 326,004,500 |
| Apr 17, 2026 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | 1.52% | 317,088,600 |
| Apr 16, 2026 | 8.48 | 8.55 | 8.48 | 8.55 | 8.55 | 0.83% | 200,894,600 |
| Apr 15, 2026 | 8.48 | 8.54 | 8.46 | 8.48 | 8.48 | - | 243,675,400 |
| Apr 14, 2026 | 8.44 | 8.51 | 8.37 | 8.48 | 8.48 | 0.71% | 220,155,600 |
| Apr 13, 2026 | 8.39 | 8.44 | 8.31 | 8.42 | 8.42 | -0.36% | 152,521,400 |
| Apr 10, 2026 | 8.48 | 8.51 | 8.41 | 8.45 | 8.45 | - | 165,178,900 |
| Apr 9, 2026 | 8.51 | 8.51 | 8.38 | 8.45 | 8.45 | -0.71% | 213,683,600 |
| Apr 8, 2026 | 8.45 | 8.55 | 8.36 | 8.51 | 8.51 | 0.71% | 430,895,400 |
| Apr 2, 2026 | 8.41 | 8.46 | 8.37 | 8.45 | 8.45 | 0.48% | 180,305,300 |
| Apr 1, 2026 | 8.50 | 8.53 | 8.37 | 8.41 | 8.41 | 0.24% | 274,475,200 |
| Mar 31, 2026 | 8.27 | 8.39 | 8.24 | 8.39 | 8.39 | 1.82% | 356,073,100 |
| Mar 30, 2026 | 7.95 | 8.24 | 7.92 | 8.24 | 8.24 | 1.85% | 480,436,600 |
| Mar 27, 2026 | 8.03 | 8.15 | 8.01 | 8.09 | 8.09 | 1.00% | 252,471,300 |
| Mar 26, 2026 | 8.01 | 8.08 | 7.96 | 8.01 | 8.01 | -0.87% | 234,123,600 |
| Mar 25, 2026 | 8.00 | 8.08 | 7.95 | 8.08 | 8.08 | 1.38% | 291,465,100 |
| Mar 24, 2026 | 7.79 | 7.97 | 7.79 | 7.97 | 7.97 | 2.31% | 301,518,200 |
| Mar 23, 2026 | 7.98 | 7.99 | 7.75 | 7.79 | 7.79 | -3.59% | 371,308,300 |
| Mar 20, 2026 | 8.12 | 8.15 | 8.04 | 8.08 | 8.08 | -0.12% | 352,319,000 |
| Mar 19, 2026 | 8.05 | 8.11 | 8.03 | 8.09 | 8.09 | -0.61% | 257,739,700 |
| Mar 18, 2026 | 8.11 | 8.15 | 8.08 | 8.14 | 8.14 | 0.37% | 161,281,400 |
| Mar 17, 2026 | 8.05 | 8.12 | 8.04 | 8.11 | 8.11 | 0.75% | 200,344,200 |
| Mar 16, 2026 | 7.92 | 8.05 | 7.86 | 8.05 | 8.05 | 1.77% | 212,046,800 |
| Mar 13, 2026 | 7.88 | 7.94 | 7.80 | 7.91 | 7.91 | -0.13% | 199,435,400 |
| Mar 12, 2026 | 7.70 | 7.92 | 7.70 | 7.92 | 7.92 | 1.80% | 231,049,000 |
| Mar 11, 2026 | 7.93 | 7.98 | 7.74 | 7.78 | 7.78 | -1.64% | 294,080,400 |
| Mar 10, 2026 | 7.94 | 7.99 | 7.88 | 7.91 | 7.91 | -0.13% | 307,695,800 |
| Mar 9, 2026 | 7.79 | 7.92 | 7.75 | 7.92 | 7.92 | 0.13% | 318,596,200 |
| Mar 6, 2026 | 7.84 | 7.92 | 7.82 | 7.91 | 7.91 | 0.76% | 179,718,900 |
| Mar 5, 2026 | 7.88 | 7.96 | 7.83 | 7.85 | 7.85 | 0.77% | 197,075,500 |
| Mar 4, 2026 | 7.87 | 7.90 | 7.72 | 7.79 | 7.79 | -2.01% | 365,404,500 |
| Mar 3, 2026 | 7.80 | 8.03 | 7.77 | 7.95 | 7.95 | 2.19% | 283,188,900 |
| Mar 2, 2026 | 7.90 | 7.93 | 7.78 | 7.78 | 7.78 | -2.63% | 296,783,000 |
| Feb 27, 2026 | 8.00 | 8.03 | 7.89 | 7.99 | 7.99 | -0.12% | 288,324,700 |
| Feb 26, 2026 | 8.18 | 8.18 | 8.00 | 8.00 | 8.00 | -1.60% | 218,839,600 |
| Feb 25, 2026 | 8.12 | 8.20 | 8.08 | 8.13 | 8.13 | 0.87% | 208,900,500 |
| Feb 24, 2026 | 8.12 | 8.15 | 8.05 | 8.06 | 8.06 | -1.83% | 178,774,700 |
| Feb 23, 2026 | 8.14 | 8.22 | 8.10 | 8.21 | 8.21 | 2.11% | 213,458,600 |
| Feb 20, 2026 | 8.02 | 8.14 | 7.92 | 8.04 | 8.04 | 0.37% | 138,825,800 |
| Feb 16, 2026 | 8.01 | 8.02 | 7.91 | 8.01 | 8.01 | 0.63% | 42,185,580 |
| Feb 13, 2026 | 8.02 | 8.04 | 7.93 | 7.96 | 7.96 | -1.49% | 132,123,300 |
| Feb 12, 2026 | 8.15 | 8.17 | 8.06 | 8.08 | 8.08 | -0.86% | 127,045,400 |
| Feb 11, 2026 | 8.16 | 8.17 | 8.07 | 8.15 | 8.15 | 0.37% | 157,373,500 |
| Feb 10, 2026 | 8.12 | 8.18 | 8.08 | 8.12 | 8.12 | 0.50% | 173,428,600 |
| Feb 9, 2026 | 8.01 | 8.14 | 7.96 | 8.08 | 8.08 | 1.38% | 215,461,800 |
| Feb 6, 2026 | 7.85 | 7.98 | 7.85 | 7.97 | 7.97 | 0.63% | 264,274,000 |
| Feb 5, 2026 | 7.84 | 7.94 | 7.83 | 7.92 | 7.92 | 0.51% | 218,756,800 |
| Feb 4, 2026 | 7.83 | 7.92 | 7.80 | 7.88 | 7.88 | 0.90% | 221,214,000 |
| Feb 3, 2026 | 7.84 | 7.93 | 7.80 | 7.81 | 7.81 | -0.26% | 192,653,700 |
| Feb 2, 2026 | 7.91 | 7.95 | 7.76 | 7.83 | 7.83 | -1.01% | 280,584,600 |
| Jan 30, 2026 | 8.12 | 8.16 | 7.91 | 7.91 | 7.91 | -3.06% | 337,710,800 |
| Jan 29, 2026 | 7.96 | 8.20 | 7.95 | 8.16 | 8.16 | 1.62% | 453,785,100 |
| Jan 28, 2026 | 7.82 | 8.03 | 7.75 | 8.03 | 8.03 | 3.35% | 415,467,900 |
| Jan 27, 2026 | 7.66 | 7.83 | 7.65 | 7.77 | 7.77 | 1.44% | 231,513,000 |
| Jan 26, 2026 | 7.58 | 7.70 | 7.56 | 7.66 | 7.66 | 0.66% | 154,964,700 |
| Jan 23, 2026 | 7.69 | 7.70 | 7.59 | 7.61 | 7.61 | - | 168,752,200 |
| Jan 22, 2026 | 7.67 | 7.72 | 7.60 | 7.61 | 7.61 | -0.78% | 199,691,600 |
| Jan 21, 2026 | 7.80 | 7.80 | 7.66 | 7.67 | 7.67 | -1.16% | 178,712,900 |
| Jan 20, 2026 | 7.80 | 7.84 | 7.74 | 7.76 | 7.76 | -0.51% | 176,482,400 |
| Jan 19, 2026 | 7.83 | 7.91 | 7.78 | 7.80 | 7.80 | -0.38% | 147,075,700 |
| Jan 16, 2026 | 7.91 | 7.96 | 7.81 | 7.83 | 7.83 | -0.25% | 235,998,100 |
| Jan 15, 2026 | 7.78 | 7.93 | 7.77 | 7.85 | 7.85 | 1.03% | 243,540,100 |
| Jan 14, 2026 | 7.80 | 7.81 | 7.71 | 7.77 | 7.77 | -0.51% | 283,371,300 |
| Jan 13, 2026 | 7.74 | 7.84 | 7.73 | 7.81 | 7.81 | 1.17% | 288,520,400 |
| Jan 12, 2026 | 7.65 | 7.72 | 7.53 | 7.72 | 7.72 | 1.71% | 225,905,600 |
| Jan 9, 2026 | 7.64 | 7.66 | 7.56 | 7.59 | 7.59 | -0.26% | 206,567,800 |
| Jan 8, 2026 | 7.62 | 7.63 | 7.55 | 7.61 | 7.61 | -0.13% | 224,164,900 |
| Jan 7, 2026 | 7.73 | 7.74 | 7.62 | 7.62 | 7.62 | -1.42% | 253,893,300 |
| Jan 6, 2026 | 7.71 | 7.78 | 7.66 | 7.73 | 7.73 | 0.78% | 284,406,900 |
| Jan 5, 2026 | 7.80 | 7.82 | 7.66 | 7.67 | 7.67 | -1.67% | 183,520,700 |
| Jan 2, 2026 | 7.69 | 7.80 | 7.62 | 7.80 | 7.80 | 1.43% | 131,152,800 |
| Dec 31, 2025 | 7.72 | 7.74 | 7.63 | 7.69 | 7.69 | -0.39% | 200,967,550 |
| Dec 30, 2025 | 7.64 | 7.79 | 7.59 | 7.72 | 7.72 | 1.31% | 316,867,100 |
| Dec 29, 2025 | 7.56 | 7.70 | 7.55 | 7.62 | 7.62 | 0.79% | 220,040,100 |
| Dec 24, 2025 | 7.63 | 7.63 | 7.53 | 7.56 | 7.56 | -0.66% | 73,476,460 |
| Dec 23, 2025 | 7.56 | 7.66 | 7.54 | 7.61 | 7.61 | 0.93% | 181,008,000 |
| Dec 22, 2025 | 7.49 | 7.58 | 7.48 | 7.54 | 7.54 | 0.67% | 191,344,100 |
| Dec 19, 2025 | 7.59 | 7.59 | 7.49 | 7.49 | 7.49 | -0.40% | 623,766,000 |
| Dec 18, 2025 | 7.43 | 7.54 | 7.38 | 7.52 | 7.52 | 1.21% | 243,119,400 |
| Dec 17, 2025 | 7.39 | 7.45 | 7.38 | 7.43 | 7.43 | 0.54% | 220,968,900 |
| Dec 16, 2025 | 7.55 | 7.55 | 7.37 | 7.39 | 7.39 | -2.12% | 321,860,900 |
| Dec 15, 2025 | 7.59 | 7.62 | 7.55 | 7.55 | 7.55 | -1.18% | 230,201,700 |
| Dec 12, 2025 | 7.63 | 7.68 | 7.57 | 7.64 | 7.64 | 0.79% | 266,723,700 |
| Dec 11, 2025 | 7.61 | 7.64 | 7.53 | 7.58 | 7.58 | 0.13% | 221,124,300 |
| Dec 10, 2025 | 7.61 | 7.62 | 7.53 | 7.57 | 7.57 | -0.53% | 300,448,400 |
| Dec 9, 2025 | 7.66 | 7.74 | 7.60 | 7.61 | 7.61 | -0.65% | 265,462,500 |
| Dec 8, 2025 | 7.98 | 7.98 | 7.66 | 7.66 | 7.66 | -4.01% | 458,291,900 |
| Dec 5, 2025 | 7.93 | 8.02 | 7.83 | 7.98 | 7.98 | 0.76% | 407,345,900 |
| 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 |