China Construction Bank Corporation (0939.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 5.220 | 5.250 | 5.180 | 5.220 | 5.220 | 396,427,178 |
| 03 May 2024 | 5.170 | 5.230 | 5.140 | 5.180 | 5.180 | 364,304,293 |
| 02 May 2024 | 5.110 | 5.140 | 5.080 | 5.130 | 5.130 | 259,711,270 |
| 30 Apr 2024 | 5.100 | 5.150 | 5.070 | 5.100 | 5.100 | 491,805,547 |
| 29 Apr 2024 | 4.950 | 5.100 | 4.920 | 5.070 | 5.070 | 661,613,033 |
| 26 Apr 2024 | 4.980 | 5.020 | 4.960 | 4.970 | 4.970 | 448,404,222 |
| 25 Apr 2024 | 4.930 | 5.020 | 4.920 | 4.990 | 4.990 | 481,208,451 |
| 24 Apr 2024 | 4.910 | 4.950 | 4.870 | 4.930 | 4.930 | 364,267,646 |
| 23 Apr 2024 | 4.900 | 4.940 | 4.870 | 4.910 | 4.910 | 367,652,724 |
| 22 Apr 2024 | 4.920 | 4.970 | 4.880 | 4.900 | 4.900 | 355,018,022 |
| 19 Apr 2024 | 4.840 | 4.890 | 4.810 | 4.870 | 4.870 | 369,341,418 |
| 18 Apr 2024 | 4.780 | 4.920 | 4.760 | 4.860 | 4.860 | 466,547,806 |
| 17 Apr 2024 | 4.780 | 4.790 | 4.750 | 4.780 | 4.780 | 276,194,572 |
| 16 Apr 2024 | 4.780 | 4.810 | 4.750 | 4.760 | 4.760 | 363,712,976 |
| 15 Apr 2024 | 4.770 | 4.840 | 4.770 | 4.820 | 4.820 | 192,726,973 |
| 12 Apr 2024 | 4.860 | 4.880 | 4.800 | 4.800 | 4.800 | 349,142,758 |
| 11 Apr 2024 | 4.900 | 4.910 | 4.860 | 4.890 | 4.890 | 234,879,769 |
| 10 Apr 2024 | 4.910 | 4.930 | 4.890 | 4.920 | 4.920 | 293,235,403 |
| 09 Apr 2024 | 4.860 | 4.920 | 4.850 | 4.880 | 4.880 | 213,907,813 |
| 08 Apr 2024 | 4.800 | 4.880 | 4.780 | 4.850 | 4.850 | 362,585,459 |
| 05 Apr 2024 | 4.850 | 4.870 | 4.760 | 4.810 | 4.810 | 222,244,549 |
| 03 Apr 2024 | 4.880 | 4.880 | 4.820 | 4.820 | 4.820 | 266,180,860 |
| 02 Apr 2024 | 4.780 | 4.870 | 4.770 | 4.850 | 4.850 | 441,582,827 |
| 28 Mar 2024 | 4.800 | 4.810 | 4.690 | 4.720 | 4.720 | 441,781,265 |
| 27 Mar 2024 | 4.850 | 4.870 | 4.800 | 4.800 | 4.800 | 285,751,268 |
| 26 Mar 2024 | 4.830 | 4.910 | 4.820 | 4.870 | 4.870 | 266,220,224 |
| 25 Mar 2024 | 4.790 | 4.840 | 4.760 | 4.790 | 4.790 | 204,062,600 |
| 22 Mar 2024 | 4.830 | 4.860 | 4.780 | 4.800 | 4.800 | 293,884,178 |
| 21 Mar 2024 | 4.770 | 4.860 | 4.750 | 4.850 | 4.850 | 492,137,615 |
| 20 Mar 2024 | 4.730 | 4.750 | 4.710 | 4.720 | 4.720 | 273,221,878 |
| 19 Mar 2024 | 4.760 | 4.760 | 4.720 | 4.730 | 4.730 | 262,881,570 |
| 18 Mar 2024 | 4.790 | 4.820 | 4.770 | 4.780 | 4.780 | 196,586,833 |
| 15 Mar 2024 | 4.820 | 4.850 | 4.770 | 4.780 | 4.780 | 434,614,956 |
| 14 Mar 2024 | 4.860 | 4.910 | 4.840 | 4.850 | 4.850 | 211,107,182 |
| 13 Mar 2024 | 4.890 | 4.910 | 4.860 | 4.880 | 4.880 | 336,671,728 |
| 12 Mar 2024 | 4.870 | 4.950 | 4.840 | 4.930 | 4.930 | 405,402,552 |
| 11 Mar 2024 | 4.870 | 4.920 | 4.840 | 4.860 | 4.860 | 249,923,302 |
| 08 Mar 2024 | 4.840 | 4.910 | 4.840 | 4.860 | 4.860 | 283,694,634 |
| 07 Mar 2024 | 4.850 | 4.910 | 4.810 | 4.820 | 4.820 | 232,138,779 |
| 06 Mar 2024 | 4.800 | 4.860 | 4.780 | 4.840 | 4.840 | 318,448,678 |
| 05 Mar 2024 | 4.810 | 4.890 | 4.770 | 4.800 | 4.800 | 391,484,724 |
| 04 Mar 2024 | 4.880 | 4.900 | 4.830 | 4.850 | 4.850 | 234,129,397 |
| 01 Mar 2024 | 4.860 | 4.920 | 4.840 | 4.880 | 4.880 | 301,949,347 |
| 29 Feb 2024 | 4.850 | 4.920 | 4.850 | 4.880 | 4.880 | 332,807,769 |
| 28 Feb 2024 | 4.970 | 4.970 | 4.850 | 4.870 | 4.870 | 351,174,477 |
| 27 Feb 2024 | 4.880 | 4.950 | 4.840 | 4.940 | 4.940 | 274,530,613 |
| 26 Feb 2024 | 4.990 | 5.000 | 4.870 | 4.890 | 4.890 | 334,824,031 |
| 23 Feb 2024 | 4.940 | 5.020 | 4.940 | 4.980 | 4.980 | 450,809,016 |
| 22 Feb 2024 | 4.860 | 4.960 | 4.850 | 4.960 | 4.960 | 424,745,623 |
| 21 Feb 2024 | 4.800 | 4.960 | 4.790 | 4.870 | 4.870 | 655,138,099 |
| 20 Feb 2024 | 4.740 | 4.800 | 4.700 | 4.800 | 4.800 | 293,170,740 |
| 19 Feb 2024 | 4.710 | 4.760 | 4.680 | 4.730 | 4.730 | 194,095,711 |
| 16 Feb 2024 | 4.700 | 4.740 | 4.670 | 4.720 | 4.720 | 218,631,689 |
| 15 Feb 2024 | 4.630 | 4.710 | 4.630 | 4.690 | 4.690 | 129,208,622 |
| 14 Feb 2024 | 4.580 | 4.690 | 4.530 | 4.660 | 4.660 | 150,848,046 |
| 09 Feb 2024 | 4.610 | 4.620 | 4.560 | 4.610 | 4.610 | 104,413,615 |
| 08 Feb 2024 | 4.700 | 4.730 | 4.630 | 4.640 | 4.640 | 204,376,989 |
| 07 Feb 2024 | 4.790 | 4.790 | 4.700 | 4.720 | 4.720 | 331,429,079 |
| 06 Feb 2024 | 4.610 | 4.760 | 4.610 | 4.760 | 4.760 | 521,370,935 |
| 05 Feb 2024 | 4.580 | 4.650 | 4.570 | 4.610 | 4.610 | 314,081,172 |
| 02 Feb 2024 | 4.640 | 4.690 | 4.600 | 4.610 | 4.610 | 305,452,990 |
| 01 Feb 2024 | 4.640 | 4.680 | 4.610 | 4.620 | 4.620 | 296,098,063 |
| 31 Jan 2024 | 4.650 | 4.680 | 4.610 | 4.640 | 4.640 | 336,138,254 |
| 30 Jan 2024 | 4.660 | 4.680 | 4.620 | 4.650 | 4.650 | 332,736,293 |
| 29 Jan 2024 | 4.660 | 4.730 | 4.660 | 4.690 | 4.690 | 385,009,317 |
| 26 Jan 2024 | 4.660 | 4.720 | 4.640 | 4.660 | 4.660 | 403,528,535 |
| 25 Jan 2024 | 4.580 | 4.680 | 4.570 | 4.660 | 4.660 | 604,842,300 |
| 24 Jan 2024 | 4.430 | 4.620 | 4.430 | 4.580 | 4.580 | 618,361,562 |
| 23 Jan 2024 | 4.320 | 4.450 | 4.310 | 4.410 | 4.410 | 347,881,230 |
| 22 Jan 2024 | 4.390 | 4.420 | 4.300 | 4.320 | 4.320 | 334,468,002 |
| 19 Jan 2024 | 4.370 | 4.410 | 4.350 | 4.390 | 4.390 | 307,234,802 |
| 18 Jan 2024 | 4.370 | 4.390 | 4.340 | 4.370 | 4.370 | 336,156,595 |
| 17 Jan 2024 | 4.420 | 4.440 | 4.330 | 4.340 | 4.340 | 629,057,232 |
| 16 Jan 2024 | 4.500 | 4.540 | 4.440 | 4.450 | 4.450 | 281,685,770 |
| 15 Jan 2024 | 4.560 | 4.570 | 4.510 | 4.530 | 4.530 | 153,431,935 |
| 12 Jan 2024 | 4.520 | 4.570 | 4.500 | 4.550 | 4.550 | 177,583,720 |
| 11 Jan 2024 | 4.520 | 4.580 | 4.500 | 4.540 | 4.540 | 240,308,389 |
| 10 Jan 2024 | 4.510 | 4.540 | 4.490 | 4.520 | 4.520 | 261,032,005 |
| 09 Jan 2024 | 4.510 | 4.550 | 4.470 | 4.520 | 4.520 | 297,111,399 |
| 08 Jan 2024 | 4.580 | 4.610 | 4.470 | 4.500 | 4.500 | 332,159,906 |
| 05 Jan 2024 | 4.590 | 4.640 | 4.540 | 4.570 | 4.570 | 254,830,530 |
| 04 Jan 2024 | 4.560 | 4.610 | 4.550 | 4.600 | 4.600 | 250,591,271 |
| 03 Jan 2024 | 4.520 | 4.580 | 4.520 | 4.570 | 4.570 | 192,783,785 |
| 02 Jan 2024 | 4.670 | 4.670 | 4.520 | 4.540 | 4.540 | 300,674,421 |
| 29 Dec 2023 | 4.620 | 4.650 | 4.610 | 4.650 | 4.650 | 152,278,171 |
| 28 Dec 2023 | 4.590 | 4.640 | 4.550 | 4.630 | 4.630 | 259,492,707 |
| 27 Dec 2023 | 4.530 | 4.600 | 4.490 | 4.560 | 4.560 | 312,506,247 |
| 22 Dec 2023 | 4.530 | 4.550 | 4.490 | 4.510 | 4.510 | 240,113,364 |
| 21 Dec 2023 | 4.440 | 4.520 | 4.440 | 4.510 | 4.510 | 178,226,596 |
| 20 Dec 2023 | 4.520 | 4.530 | 4.460 | 4.480 | 4.480 | 170,039,954 |
| 19 Dec 2023 | 4.490 | 4.530 | 4.470 | 4.490 | 4.490 | 144,669,568 |
| 18 Dec 2023 | 4.510 | 4.530 | 4.480 | 4.510 | 4.510 | 105,243,472 |
| 15 Dec 2023 | 4.530 | 4.580 | 4.510 | 4.540 | 4.540 | 383,690,050 |
| 14 Dec 2023 | 4.510 | 4.550 | 4.440 | 4.480 | 4.480 | 316,319,124 |
| 13 Dec 2023 | 4.500 | 4.500 | 4.450 | 4.480 | 4.480 | 260,851,685 |
| 12 Dec 2023 | 4.430 | 4.520 | 4.410 | 4.500 | 4.500 | 309,599,147 |
| 11 Dec 2023 | 4.390 | 4.430 | 4.330 | 4.430 | 4.430 | 362,715,714 |
| 08 Dec 2023 | 4.490 | 4.490 | 4.400 | 4.440 | 4.440 | 274,155,234 |
| 07 Dec 2023 | 4.440 | 4.480 | 4.390 | 4.450 | 4.450 | 221,282,498 |
| 06 Dec 2023 | 4.410 | 4.460 | 4.370 | 4.440 | 4.440 | 218,698,127 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.