China Railway Construction Corporation Limited (HKG:1186)
Hong Kong
· Delayed Price · Currency is HKD 5.35
+0.01 (0.19%)
Apr 29, 2026, 4:08 PM HKT
HKG:1186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.34 | 5.37 | 5.30 | 5.35 | 5.35 | 0.19% | 4,143,000 |
| Apr 28, 2026 | 5.35 | 5.38 | 5.25 | 5.34 | 5.34 | -0.19% | 6,814,019 |
| Apr 27, 2026 | 5.41 | 5.41 | 5.32 | 5.35 | 5.35 | -1.11% | 5,399,105 |
| Apr 24, 2026 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | - | 6,491,442 |
| Apr 23, 2026 | 5.40 | 5.42 | 5.34 | 5.41 | 5.41 | 0.19% | 5,199,500 |
| Apr 22, 2026 | 5.40 | 5.41 | 5.38 | 5.40 | 5.40 | - | 2,569,518 |
| Apr 21, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -1.28% | 5,263,331 |
| Apr 20, 2026 | 5.42 | 5.49 | 5.38 | 5.47 | 5.47 | 0.18% | 4,557,708 |
| Apr 17, 2026 | 5.48 | 5.48 | 5.42 | 5.46 | 5.46 | -0.36% | 4,100,542 |
| Apr 16, 2026 | 5.50 | 5.51 | 5.45 | 5.48 | 5.48 | -0.36% | 6,025,655 |
| Apr 15, 2026 | 5.45 | 5.50 | 5.44 | 5.50 | 5.50 | 0.73% | 7,400,000 |
| Apr 14, 2026 | 5.46 | 5.49 | 5.42 | 5.46 | 5.46 | - | 5,048,200 |
| Apr 13, 2026 | 5.44 | 5.47 | 5.40 | 5.46 | 5.46 | -0.36% | 4,272,512 |
| Apr 10, 2026 | 5.45 | 5.48 | 5.44 | 5.48 | 5.48 | 0.92% | 4,552,828 |
| Apr 9, 2026 | 5.44 | 5.44 | 5.37 | 5.43 | 5.43 | 0.18% | 5,428,500 |
| Apr 8, 2026 | 5.32 | 5.45 | 5.32 | 5.42 | 5.42 | 1.88% | 10,075,530 |
| Apr 2, 2026 | 5.30 | 5.32 | 5.24 | 5.32 | 5.32 | 1.33% | 5,860,500 |
| Apr 1, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 0.77% | 5,856,000 |
| Mar 31, 2026 | 5.29 | 5.29 | 5.15 | 5.21 | 5.21 | -2.07% | 13,260,520 |
| Mar 30, 2026 | 5.22 | 5.42 | 5.21 | 5.32 | 5.32 | 0.76% | 9,478,800 |
| Mar 27, 2026 | 5.20 | 5.30 | 5.15 | 5.28 | 5.28 | 0.96% | 6,949,000 |
| Mar 26, 2026 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | -1.13% | 4,306,000 |
| Mar 25, 2026 | 5.26 | 5.31 | 5.25 | 5.29 | 5.29 | 0.76% | 3,385,608 |
| Mar 24, 2026 | 5.23 | 5.27 | 5.18 | 5.25 | 5.25 | 1.16% | 5,616,500 |
| Mar 23, 2026 | 5.31 | 5.31 | 5.14 | 5.19 | 5.19 | -2.26% | 13,958,020 |
| Mar 20, 2026 | 5.34 | 5.37 | 5.31 | 5.31 | 5.31 | -0.93% | 6,235,373 |
| Mar 19, 2026 | 5.38 | 5.38 | 5.33 | 5.36 | 5.36 | -0.56% | 8,136,518 |
| Mar 18, 2026 | 5.38 | 5.43 | 5.38 | 5.39 | 5.39 | 0.37% | 3,037,500 |
| Mar 17, 2026 | 5.46 | 5.50 | 5.37 | 5.37 | 5.37 | -1.47% | 6,576,018 |
| Mar 16, 2026 | 5.51 | 5.54 | 5.44 | 5.45 | 5.45 | -1.45% | 6,374,566 |
| Mar 13, 2026 | 5.45 | 5.53 | 5.44 | 5.53 | 5.53 | 1.84% | 7,558,518 |
| Mar 12, 2026 | 5.47 | 5.47 | 5.42 | 5.43 | 5.43 | - | 5,033,518 |
| Mar 11, 2026 | 5.38 | 5.47 | 5.37 | 5.43 | 5.43 | 1.12% | 3,732,929 |
| Mar 10, 2026 | 5.38 | 5.44 | 5.37 | 5.37 | 5.37 | - | 5,715,500 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.33 | 5.37 | 5.37 | -0.56% | 7,135,500 |
| Mar 6, 2026 | 5.39 | 5.46 | 5.37 | 5.40 | 5.40 | 0.93% | 4,658,842 |
| Mar 5, 2026 | 5.42 | 5.45 | 5.35 | 5.35 | 5.35 | -0.56% | 6,775,000 |
| Mar 4, 2026 | 5.45 | 5.45 | 5.34 | 5.38 | 5.38 | -1.28% | 8,490,229 |
| Mar 3, 2026 | 5.50 | 5.53 | 5.44 | 5.45 | 5.45 | -0.91% | 6,427,781 |
| Mar 2, 2026 | 5.53 | 5.56 | 5.44 | 5.50 | 5.50 | -1.79% | 9,391,500 |
| Feb 27, 2026 | 5.60 | 5.63 | 5.56 | 5.60 | 5.60 | 0.36% | 4,585,136 |
| Feb 26, 2026 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | -1.06% | 4,643,000 |
| Feb 25, 2026 | 5.60 | 5.70 | 5.59 | 5.64 | 5.64 | 0.71% | 15,757,750 |
| Feb 24, 2026 | 5.51 | 5.61 | 5.50 | 5.60 | 5.60 | 0.36% | 11,949,000 |
| Feb 23, 2026 | 5.49 | 5.60 | 5.49 | 5.58 | 5.58 | 1.64% | 3,456,054 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.42 | 5.49 | 5.49 | 1.48% | 1,365,500 |
| Feb 16, 2026 | 5.45 | 5.45 | 5.39 | 5.41 | 5.41 | -0.73% | 287,518 |
| Feb 13, 2026 | 5.46 | 5.48 | 5.40 | 5.45 | 5.45 | -0.37% | 4,931,162 |
| Feb 12, 2026 | 5.45 | 5.50 | 5.43 | 5.47 | 5.47 | 0.37% | 5,676,018 |
| Feb 11, 2026 | 5.42 | 5.47 | 5.42 | 5.45 | 5.45 | 0.55% | 3,310,833 |
| Feb 10, 2026 | 5.44 | 5.46 | 5.38 | 5.42 | 5.42 | -0.55% | 5,445,700 |
| Feb 9, 2026 | 5.41 | 5.45 | 5.39 | 5.45 | 5.45 | 1.11% | 3,322,000 |
| Feb 6, 2026 | 5.39 | 5.40 | 5.35 | 5.39 | 5.39 | - | 8,781,851 |
| Feb 5, 2026 | 5.47 | 5.47 | 5.38 | 5.39 | 5.39 | -1.28% | 10,389,500 |
| Feb 4, 2026 | 5.41 | 5.47 | 5.39 | 5.46 | 5.46 | 1.30% | 5,280,805 |
| Feb 3, 2026 | 5.42 | 5.42 | 5.36 | 5.39 | 5.39 | - | 4,252,536 |
| Feb 2, 2026 | 5.54 | 5.54 | 5.35 | 5.39 | 5.39 | -2.71% | 17,276,950 |
| Jan 30, 2026 | 5.59 | 5.63 | 5.49 | 5.54 | 5.54 | -0.89% | 10,201,000 |
| Jan 29, 2026 | 5.58 | 5.61 | 5.53 | 5.59 | 5.59 | 0.36% | 12,201,570 |
| Jan 28, 2026 | 5.48 | 5.60 | 5.47 | 5.57 | 5.57 | 1.27% | 21,275,200 |
| Jan 27, 2026 | 5.56 | 5.56 | 5.46 | 5.50 | 5.50 | -0.36% | 4,311,500 |
| Jan 26, 2026 | 5.46 | 5.55 | 5.46 | 5.52 | 5.52 | 1.10% | 8,526,500 |
| Jan 23, 2026 | 5.50 | 5.53 | 5.43 | 5.46 | 5.46 | -0.73% | 5,011,000 |
| Jan 22, 2026 | 5.53 | 5.57 | 5.49 | 5.50 | 5.50 | 0.36% | 5,238,108 |
| Jan 21, 2026 | 5.51 | 5.55 | 5.45 | 5.48 | 5.48 | -0.90% | 7,733,000 |
| Jan 20, 2026 | 5.45 | 5.53 | 5.45 | 5.53 | 5.53 | 1.28% | 5,059,000 |
| Jan 19, 2026 | 5.46 | 5.55 | 5.44 | 5.46 | 5.46 | -0.18% | 6,025,000 |
| Jan 16, 2026 | 5.47 | 5.60 | 5.45 | 5.47 | 5.47 | - | 12,939,000 |
| Jan 15, 2026 | 5.46 | 5.50 | 5.46 | 5.47 | 5.47 | 0.18% | 3,279,500 |
| Jan 14, 2026 | 5.55 | 5.55 | 5.46 | 5.46 | 5.46 | -1.09% | 7,864,000 |
| Jan 13, 2026 | 5.49 | 5.56 | 5.48 | 5.52 | 5.52 | 0.36% | 10,203,820 |
| Jan 12, 2026 | 5.49 | 5.53 | 5.46 | 5.50 | 5.50 | 0.18% | 5,908,000 |
| Jan 9, 2026 | 5.48 | 5.52 | 5.47 | 5.49 | 5.49 | 0.73% | 5,095,000 |
| Jan 8, 2026 | 5.46 | 5.49 | 5.44 | 5.45 | 5.45 | -0.18% | 3,463,428 |
| Jan 7, 2026 | 5.49 | 5.49 | 5.45 | 5.46 | 5.46 | -0.18% | 4,913,000 |
| Jan 6, 2026 | 5.46 | 5.49 | 5.43 | 5.47 | 5.47 | 0.18% | 7,018,000 |
| Jan 5, 2026 | 5.42 | 5.48 | 5.40 | 5.46 | 5.46 | 1.30% | 9,677,032 |
| Jan 2, 2026 | 5.37 | 5.41 | 5.35 | 5.39 | 5.39 | 0.37% | 460,000 |
| Dec 31, 2025 | 5.39 | 5.40 | 5.36 | 5.37 | 5.37 | -0.37% | 3,534,520 |
| Dec 30, 2025 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | -0.37% | 10,145,440 |
| Dec 29, 2025 | 5.41 | 5.43 | 5.36 | 5.41 | 5.41 | - | 9,958,500 |
| Dec 24, 2025 | 5.44 | 5.44 | 5.38 | 5.41 | 5.41 | -0.37% | 2,349,695 |
| Dec 23, 2025 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | 0.56% | 5,252,588 |
| Dec 22, 2025 | 5.43 | 5.45 | 5.38 | 5.40 | 5.40 | -0.55% | 3,248,950 |
| Dec 19, 2025 | 5.40 | 5.43 | 5.38 | 5.43 | 5.43 | 0.18% | 3,827,777 |
| Dec 18, 2025 | 5.39 | 5.42 | 5.36 | 5.42 | 5.42 | 0.56% | 4,433,000 |
| Dec 17, 2025 | 5.44 | 5.44 | 5.36 | 5.39 | 5.39 | - | 6,198,135 |
| Dec 16, 2025 | 5.51 | 5.51 | 5.39 | 5.39 | 5.39 | -2.18% | 5,412,900 |
| Dec 15, 2025 | 5.49 | 5.52 | 5.44 | 5.51 | 5.51 | -0.36% | 5,521,600 |
| Dec 12, 2025 | 5.40 | 5.53 | 5.36 | 5.53 | 5.53 | 2.79% | 13,669,380 |
| Dec 11, 2025 | 5.41 | 5.45 | 5.36 | 5.38 | 5.38 | -1.10% | 6,915,646 |
| Dec 10, 2025 | 5.45 | 5.45 | 5.36 | 5.44 | 5.44 | 0.18% | 8,993,723 |
| Dec 9, 2025 | 5.54 | 5.54 | 5.42 | 5.43 | 5.43 | -2.34% | 11,408,180 |
| Dec 8, 2025 | 5.61 | 5.61 | 5.53 | 5.56 | 5.56 | -0.71% | 5,647,949 |
| 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 |