HKSE - Delayed Quote • HKD
China Railway Construction Corporation Limited (1186.HK)
As of 3:16 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.920 | 4.980 | 4.900 | 4.960 | 4.960 | 4,777,500 |
| Apr 23, 2024 | 4.930 | 4.950 | 4.880 | 4.910 | 4.910 | 4,953,735 |
| Apr 22, 2024 | 4.960 | 5.030 | 4.920 | 4.940 | 4.940 | 8,262,840 |
| Apr 19, 2024 | 4.970 | 5.000 | 4.910 | 4.970 | 4.970 | 5,683,500 |
| Apr 18, 2024 | 4.930 | 4.980 | 4.930 | 4.970 | 4.970 | 8,461,000 |
| Apr 17, 2024 | 4.890 | 4.960 | 4.850 | 4.940 | 4.940 | 7,117,226 |
| Apr 16, 2024 | 5.000 | 5.010 | 4.830 | 4.840 | 4.840 | 11,128,000 |
| Apr 15, 2024 | 4.810 | 5.070 | 4.800 | 4.980 | 4.980 | 21,332,500 |
| Apr 12, 2024 | 4.860 | 4.860 | 4.790 | 4.810 | 4.810 | 6,491,000 |
| Apr 11, 2024 | 4.800 | 4.870 | 4.790 | 4.850 | 4.850 | 7,337,480 |
| Apr 10, 2024 | 4.870 | 4.870 | 4.810 | 4.820 | 4.820 | 5,214,000 |
| Apr 9, 2024 | 4.870 | 4.890 | 4.830 | 4.850 | 4.850 | 4,589,354 |
| Apr 8, 2024 | 4.810 | 4.930 | 4.810 | 4.850 | 4.850 | 7,541,976 |
| Apr 5, 2024 | 4.910 | 4.910 | 4.760 | 4.770 | 4.770 | 1,406,500 |
| Apr 3, 2024 | 4.850 | 4.910 | 4.810 | 4.900 | 4.900 | 8,831,402 |
| Apr 2, 2024 | 4.850 | 4.870 | 4.800 | 4.850 | 4.850 | 14,185,000 |
| Mar 28, 2024 | 4.800 | 4.800 | 4.720 | 4.770 | 4.770 | 6,325,114 |
| Mar 27, 2024 | 4.860 | 4.880 | 4.750 | 4.810 | 4.810 | 6,004,500 |
| Mar 26, 2024 | 4.840 | 4.900 | 4.820 | 4.860 | 4.860 | 3,655,000 |
| Mar 25, 2024 | 4.790 | 4.900 | 4.780 | 4.840 | 4.840 | 6,762,000 |
| Mar 22, 2024 | 4.870 | 4.870 | 4.770 | 4.790 | 4.790 | 4,730,934 |
| Mar 21, 2024 | 4.860 | 4.930 | 4.850 | 4.870 | 4.870 | 4,156,344 |
| Mar 20, 2024 | 4.860 | 4.890 | 4.820 | 4.840 | 4.840 | 4,649,000 |
| Mar 19, 2024 | 4.910 | 4.950 | 4.830 | 4.830 | 4.830 | 6,111,700 |
| Mar 18, 2024 | 4.870 | 4.990 | 4.860 | 4.930 | 4.930 | 12,109,500 |
| Mar 15, 2024 | 4.860 | 4.890 | 4.780 | 4.860 | 4.860 | 6,509,500 |
| Mar 14, 2024 | 4.840 | 4.960 | 4.840 | 4.850 | 4.850 | 7,910,551 |
| Mar 13, 2024 | 4.930 | 4.940 | 4.830 | 4.840 | 4.840 | 6,011,500 |
| Mar 12, 2024 | 4.940 | 4.980 | 4.890 | 4.930 | 4.930 | 4,627,416 |
| Mar 11, 2024 | 4.950 | 5.030 | 4.910 | 4.940 | 4.940 | 8,738,000 |
| Mar 8, 2024 | 4.790 | 4.940 | 4.770 | 4.940 | 4.940 | 15,177,500 |
| Mar 7, 2024 | 4.770 | 4.860 | 4.740 | 4.740 | 4.740 | 7,609,277 |
| Mar 6, 2024 | 4.730 | 4.770 | 4.730 | 4.760 | 4.760 | 5,919,500 |
| Mar 5, 2024 | 4.790 | 4.830 | 4.720 | 4.720 | 4.720 | 6,122,500 |
| Mar 4, 2024 | 4.850 | 4.870 | 4.770 | 4.770 | 4.770 | 3,732,000 |
| Mar 1, 2024 | 4.820 | 4.860 | 4.790 | 4.850 | 4.850 | 3,483,500 |
| Feb 29, 2024 | 4.810 | 4.840 | 4.780 | 4.820 | 4.820 | 4,942,695 |
| Feb 28, 2024 | 4.870 | 4.950 | 4.740 | 4.760 | 4.760 | 14,082,000 |
| Feb 27, 2024 | 4.870 | 4.880 | 4.820 | 4.870 | 4.870 | 3,753,500 |
| Feb 26, 2024 | 4.930 | 4.940 | 4.820 | 4.870 | 4.870 | 6,075,700 |
| Feb 23, 2024 | 4.890 | 4.960 | 4.860 | 4.930 | 4.930 | 9,837,954 |
| Feb 22, 2024 | 4.840 | 4.890 | 4.800 | 4.890 | 4.890 | 6,300,000 |
| Feb 21, 2024 | 4.710 | 4.920 | 4.710 | 4.840 | 4.840 | 16,043,500 |
| Feb 20, 2024 | 4.710 | 4.750 | 4.680 | 4.710 | 4.710 | 6,683,500 |
| Feb 19, 2024 | 4.690 | 4.710 | 4.650 | 4.680 | 4.680 | 10,959,581 |
| Feb 16, 2024 | 4.550 | 4.710 | 4.550 | 4.700 | 4.700 | 2,239,500 |
| Feb 15, 2024 | 4.550 | 4.600 | 4.470 | 4.600 | 4.600 | 3,288,119 |
| Feb 14, 2024 | 4.500 | 4.600 | 4.450 | 4.580 | 4.580 | 2,076,500 |
| Feb 9, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| Feb 8, 2024 | 4.560 | 4.620 | 4.540 | 4.600 | 4.600 | 7,342,000 |
| Feb 7, 2024 | 4.590 | 4.650 | 4.540 | 4.540 | 4.540 | 8,324,320 |
| Feb 6, 2024 | 4.440 | 4.590 | 4.390 | 4.590 | 4.590 | 11,325,000 |
| Feb 5, 2024 | 4.520 | 4.520 | 4.400 | 4.410 | 4.410 | 8,847,500 |
| Feb 2, 2024 | 4.530 | 4.650 | 4.400 | 4.520 | 4.520 | 14,378,000 |
| Feb 1, 2024 | 4.580 | 4.590 | 4.460 | 4.500 | 4.500 | 9,363,400 |
| Jan 31, 2024 | 4.700 | 4.730 | 4.520 | 4.550 | 4.550 | 17,233,040 |
| Jan 30, 2024 | 4.740 | 4.840 | 4.670 | 4.700 | 4.700 | 18,895,000 |
| Jan 29, 2024 | 4.700 | 4.960 | 4.690 | 4.730 | 4.730 | 31,106,085 |
| Jan 26, 2024 | 4.670 | 4.750 | 4.610 | 4.650 | 4.650 | 14,736,005 |
| Jan 25, 2024 | 4.410 | 4.720 | 4.400 | 4.680 | 4.680 | 34,594,700 |
| Jan 24, 2024 | 4.170 | 4.400 | 4.130 | 4.390 | 4.390 | 14,390,700 |
| Jan 23, 2024 | 4.100 | 4.160 | 4.060 | 4.130 | 4.130 | 4,574,001 |
| Jan 22, 2024 | 4.210 | 4.240 | 4.060 | 4.070 | 4.070 | 9,002,666 |
| Jan 19, 2024 | 4.250 | 4.270 | 4.190 | 4.190 | 4.190 | 3,963,341 |
| Jan 18, 2024 | 4.230 | 4.250 | 4.180 | 4.240 | 4.240 | 4,901,500 |
| Jan 17, 2024 | 4.400 | 4.410 | 4.200 | 4.210 | 4.210 | 11,915,500 |
| Jan 16, 2024 | 4.430 | 4.460 | 4.390 | 4.400 | 4.400 | 2,979,850 |
| Jan 15, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | - |
| Jan 12, 2024 | 4.490 | 4.500 | 4.440 | 4.450 | 4.450 | 1,941,703 |
| Jan 11, 2024 | 4.420 | 4.470 | 4.410 | 4.450 | 4.450 | 3,679,114 |
| Jan 10, 2024 | 4.440 | 4.470 | 4.380 | 4.420 | 4.420 | 3,873,500 |
| Jan 9, 2024 | 4.430 | 4.490 | 4.400 | 4.430 | 4.430 | 4,192,000 |
| Jan 8, 2024 | 4.570 | 4.590 | 4.430 | 4.440 | 4.440 | 5,030,259 |
| Jan 5, 2024 | 4.540 | 4.670 | 4.540 | 4.550 | 4.550 | 4,438,300 |
| Jan 4, 2024 | 4.580 | 4.580 | 4.530 | 4.570 | 4.570 | 1,807,000 |
| Jan 3, 2024 | 4.530 | 4.580 | 4.520 | 4.570 | 4.570 | 2,685,500 |
| Jan 2, 2024 | 4.620 | 4.640 | 4.520 | 4.550 | 4.550 | 3,650,500 |
| Dec 29, 2023 | 4.570 | 4.640 | 4.540 | 4.630 | 4.630 | 4,942,500 |
| Dec 28, 2023 | 4.420 | 4.570 | 4.420 | 4.560 | 4.560 | 5,546,500 |
| Dec 27, 2023 | 4.450 | 4.460 | 4.380 | 4.440 | 4.440 | 4,917,500 |
| Dec 22, 2023 | 4.440 | 4.470 | 4.400 | 4.430 | 4.430 | 5,998,500 |
| Dec 21, 2023 | 4.400 | 4.480 | 4.390 | 4.460 | 4.460 | 1,814,482 |
| Dec 20, 2023 | 4.370 | 4.440 | 4.370 | 4.410 | 4.410 | 1,976,430 |
| Dec 19, 2023 | 4.430 | 4.450 | 4.380 | 4.380 | 4.380 | 2,330,500 |
| Dec 18, 2023 | 4.430 | 4.490 | 4.410 | 4.420 | 4.420 | 3,394,790 |
| Dec 15, 2023 | 4.410 | 4.540 | 4.410 | 4.430 | 4.430 | 5,494,500 |
| Dec 14, 2023 | 4.410 | 4.470 | 4.400 | 4.400 | 4.400 | 2,118,482 |
| Dec 13, 2023 | 4.430 | 4.450 | 4.380 | 4.390 | 4.390 | 2,640,500 |
| Dec 12, 2023 | 4.370 | 4.470 | 4.370 | 4.430 | 4.430 | 5,892,418 |
| Dec 11, 2023 | 4.430 | 4.450 | 4.340 | 4.400 | 4.400 | 5,832,500 |
| Dec 8, 2023 | 4.460 | 4.510 | 4.430 | 4.430 | 4.430 | 1,291,500 |
| Dec 7, 2023 | 4.490 | 4.490 | 4.430 | 4.460 | 4.460 | 2,618,625 |
| Dec 6, 2023 | 4.420 | 4.500 | 4.420 | 4.460 | 4.460 | 2,906,500 |
| Dec 5, 2023 | 4.510 | 4.510 | 4.420 | 4.420 | 4.420 | 4,760,000 |
| Dec 4, 2023 | 4.540 | 4.570 | 4.510 | 4.530 | 4.530 | 2,304,500 |
| Dec 1, 2023 | 4.490 | 4.580 | 4.460 | 4.530 | 4.530 | 6,001,000 |
| Nov 30, 2023 | 4.360 | 4.520 | 4.340 | 4.490 | 4.490 | 9,508,102 |
| Nov 29, 2023 | 4.420 | 4.430 | 4.330 | 4.360 | 4.360 | 5,999,000 |
| Nov 28, 2023 | 4.440 | 4.460 | 4.400 | 4.400 | 4.400 | 7,708,500 |
| Nov 27, 2023 | 4.500 | 4.500 | 4.430 | 4.460 | 4.460 | 3,293,500 |
| Nov 24, 2023 | 4.510 | 4.510 | 4.480 | 4.500 | 4.500 | 2,096,500 |
| Nov 23, 2023 | 4.450 | 4.510 | 4.430 | 4.510 | 4.510 | 4,973,000 |
| Nov 22, 2023 | 4.490 | 4.500 | 4.440 | 4.450 | 4.450 | 4,488,500 |
| Nov 21, 2023 | 4.460 | 4.550 | 4.450 | 4.460 | 4.460 | 5,885,213 |
| Nov 20, 2023 | 4.440 | 4.480 | 4.430 | 4.450 | 4.450 | 6,143,000 |
| Nov 17, 2023 | 4.470 | 4.500 | 4.430 | 4.450 | 4.450 | 4,802,000 |
| Nov 16, 2023 | 4.560 | 4.570 | 4.470 | 4.490 | 4.490 | 6,158,500 |
| Nov 15, 2023 | 4.520 | 4.590 | 4.510 | 4.560 | 4.560 | 7,041,500 |
| Nov 14, 2023 | 4.490 | 4.510 | 4.440 | 4.480 | 4.480 | 3,270,500 |
| Nov 13, 2023 | 4.470 | 4.480 | 4.410 | 4.480 | 4.480 | 3,500,003 |
| Nov 10, 2023 | 4.460 | 4.490 | 4.430 | 4.470 | 4.470 | 2,838,000 |
| Nov 9, 2023 | 4.480 | 4.510 | 4.440 | 4.490 | 4.490 | 1,866,500 |
| Nov 8, 2023 | 4.500 | 4.500 | 4.440 | 4.470 | 4.470 | 5,296,000 |
| Nov 7, 2023 | 4.600 | 4.610 | 4.480 | 4.480 | 4.480 | 6,845,379 |
| Nov 6, 2023 | 4.580 | 4.650 | 4.550 | 4.620 | 4.620 | 6,980,000 |
| Nov 3, 2023 | 4.530 | 4.580 | 4.520 | 4.550 | 4.550 | 4,810,200 |
| Nov 2, 2023 | 4.510 | 4.540 | 4.490 | 4.530 | 4.530 | 2,112,500 |
| Nov 1, 2023 | 4.550 | 4.550 | 4.480 | 4.500 | 4.500 | 4,719,000 |
| Oct 31, 2023 | 4.580 | 4.580 | 4.510 | 4.510 | 4.510 | 5,464,600 |
| Oct 30, 2023 | 4.580 | 4.630 | 4.540 | 4.590 | 4.590 | 5,031,000 |
| Oct 27, 2023 | 4.510 | 4.630 | 4.500 | 4.620 | 4.620 | 8,612,550 |
| Oct 26, 2023 | 4.500 | 4.530 | 4.440 | 4.500 | 4.500 | 7,024,565 |
| Oct 25, 2023 | 4.550 | 4.590 | 4.480 | 4.510 | 4.510 | 7,976,660 |
| Oct 24, 2023 | 4.430 | 4.460 | 4.400 | 4.440 | 4.440 | 7,100,245 |
| Oct 20, 2023 | 4.440 | 4.490 | 4.410 | 4.450 | 4.450 | 3,999,600 |
| Oct 19, 2023 | 4.480 | 4.500 | 4.450 | 4.450 | 4.450 | 4,301,460 |
| Oct 18, 2023 | 4.580 | 4.580 | 4.470 | 4.510 | 4.510 | 13,845,002 |
| Oct 17, 2023 | 4.550 | 4.590 | 4.540 | 4.590 | 4.590 | 4,520,000 |
| Oct 16, 2023 | 4.560 | 4.580 | 4.500 | 4.500 | 4.500 | 4,993,500 |
| Oct 13, 2023 | 4.610 | 4.640 | 4.510 | 4.530 | 4.530 | 10,594,500 |
| Oct 12, 2023 | 4.590 | 4.680 | 4.570 | 4.630 | 4.630 | 5,413,500 |
| Oct 11, 2023 | 4.540 | 4.590 | 4.490 | 4.530 | 4.530 | 14,185,355 |
| Oct 10, 2023 | 4.720 | 4.750 | 4.470 | 4.490 | 4.490 | 24,374,460 |
| Oct 9, 2023 | 4.760 | 4.780 | 4.700 | 4.700 | 4.700 | 1,195,103 |
| Oct 6, 2023 | 4.760 | 4.800 | 4.750 | 4.780 | 4.780 | 1,113,000 |
| Oct 5, 2023 | 4.690 | 4.750 | 4.690 | 4.750 | 4.750 | 492,500 |
| Oct 4, 2023 | 4.710 | 4.760 | 4.670 | 4.690 | 4.690 | 483,000 |
| Oct 3, 2023 | 4.830 | 4.840 | 4.680 | 4.740 | 4.740 | 750,085 |
| Sep 29, 2023 | 4.770 | 4.840 | 4.770 | 4.830 | 4.830 | 304,500 |
| Sep 28, 2023 | 4.780 | 4.810 | 4.760 | 4.770 | 4.770 | 3,276,000 |
| Sep 27, 2023 | 4.800 | 4.850 | 4.780 | 4.780 | 4.780 | 3,833,014 |
| Sep 26, 2023 | 4.860 | 4.870 | 4.770 | 4.790 | 4.790 | 4,455,000 |
| Sep 25, 2023 | 4.930 | 4.980 | 4.860 | 4.860 | 4.860 | 2,079,227 |
| Sep 22, 2023 | 4.880 | 4.960 | 4.830 | 4.950 | 4.950 | 4,545,500 |
| Sep 21, 2023 | 4.880 | 4.900 | 4.830 | 4.860 | 4.860 | 2,071,657 |
| Sep 20, 2023 | 4.850 | 4.930 | 4.820 | 4.890 | 4.890 | 1,736,500 |
| Sep 19, 2023 | 4.910 | 4.950 | 4.830 | 4.870 | 4.870 | 7,982,814 |
| Sep 18, 2023 | 4.920 | 4.990 | 4.880 | 4.930 | 4.930 | 8,851,500 |
| Sep 15, 2023 | 4.970 | 5.050 | 4.930 | 4.940 | 4.940 | 9,803,000 |
| Sep 14, 2023 | 4.900 | 4.970 | 4.910 | 4.960 | 4.960 | 4,596,800 |
| Sep 13, 2023 | 4.920 | 5.050 | 4.870 | 4.870 | 4.870 | 2,848,500 |
| Sep 12, 2023 | 4.920 | 4.930 | 4.860 | 4.890 | 4.890 | 2,985,334 |
| Sep 11, 2023 | 4.900 | 4.950 | 4.860 | 4.920 | 4.920 | 5,347,300 |
| Sep 7, 2023 | 4.920 | 4.990 | 4.850 | 4.910 | 4.910 | 5,129,008 |
| Sep 6, 2023 | 4.910 | 4.950 | 4.840 | 4.940 | 4.940 | 7,754,500 |
| Sep 5, 2023 | 4.950 | 4.990 | 4.870 | 4.930 | 4.930 | 9,127,500 |
| Sep 4, 2023 | 4.770 | 4.950 | 4.760 | 4.950 | 4.950 | 11,870,000 |
| Aug 31, 2023 | 4.710 | 4.770 | 4.710 | 4.720 | 4.720 | 5,967,000 |
| Aug 30, 2023 | 4.770 | 4.790 | 4.690 | 4.690 | 4.690 | 7,924,000 |
| Aug 29, 2023 | 4.730 | 4.780 | 4.670 | 4.760 | 4.760 | 15,976,000 |
| Aug 28, 2023 | 4.890 | 4.900 | 4.650 | 4.670 | 4.670 | 13,787,000 |
| Aug 25, 2023 | 4.690 | 4.690 | 4.580 | 4.630 | 4.630 | 19,385,223 |
| Aug 24, 2023 | 5.020 | 5.070 | 4.630 | 4.660 | 4.660 | 50,302,760 |
| Aug 23, 2023 | 5.120 | 5.160 | 4.960 | 4.980 | 4.980 | 10,863,000 |
| Aug 22, 2023 | 5.130 | 5.200 | 5.050 | 5.130 | 5.130 | 5,978,000 |
| Aug 21, 2023 | 5.200 | 5.250 | 5.100 | 5.120 | 5.120 | 5,121,542 |
| Aug 18, 2023 | 5.340 | 5.360 | 5.180 | 5.220 | 5.220 | 4,530,000 |
| Aug 17, 2023 | 5.160 | 5.330 | 5.150 | 5.320 | 5.320 | 5,938,236 |
| Aug 16, 2023 | 5.280 | 5.300 | 5.170 | 5.180 | 5.180 | 3,679,000 |
| Aug 15, 2023 | 5.280 | 5.330 | 5.240 | 5.300 | 5.300 | 4,171,000 |
| Aug 14, 2023 | 5.280 | 5.280 | 5.150 | 5.240 | 5.240 | 8,126,500 |
| Aug 11, 2023 | 5.540 | 5.540 | 5.270 | 5.280 | 5.280 | 17,949,038 |
| Aug 10, 2023 | 5.550 | 5.570 | 5.470 | 5.500 | 5.500 | 7,877,500 |
| Aug 9, 2023 | 5.560 | 5.610 | 5.530 | 5.550 | 5.550 | 5,268,500 |
| Aug 8, 2023 | 5.550 | 5.650 | 5.540 | 5.560 | 5.560 | 5,580,074 |
| Aug 7, 2023 | 5.670 | 5.670 | 5.550 | 5.560 | 5.560 | 4,438,721 |
| Aug 4, 2023 | 5.740 | 5.750 | 5.660 | 5.670 | 5.670 | 3,252,000 |
| Aug 3, 2023 | 5.660 | 5.740 | 5.610 | 5.670 | 5.670 | 2,980,760 |
| Aug 2, 2023 | 5.790 | 5.860 | 5.640 | 5.670 | 5.670 | 6,166,000 |
| Aug 1, 2023 | 5.800 | 5.890 | 5.720 | 5.740 | 5.740 | 5,993,000 |
| Jul 31, 2023 | 5.680 | 5.960 | 5.670 | 5.800 | 5.800 | 9,658,879 |
| Jul 28, 2023 | 5.560 | 5.710 | 5.530 | 5.680 | 5.680 | 5,102,000 |
| Jul 27, 2023 | 5.680 | 5.680 | 5.550 | 5.600 | 5.600 | 3,952,500 |
| Jul 26, 2023 | 5.660 | 5.690 | 5.580 | 5.610 | 5.610 | 2,627,500 |
| Jul 25, 2023 | 0.305 Dividend | |||||
| Jul 25, 2023 | 5.360 | 5.680 | 5.360 | 5.650 | 5.650 | 10,265,500 |
| Jul 24, 2023 | 5.650 | 5.750 | 5.600 | 5.600 | 5.295 | 6,938,500 |
| Jul 21, 2023 | 5.650 | 5.690 | 5.590 | 5.690 | 5.380 | 5,997,876 |
| Jul 20, 2023 | 5.710 | 5.770 | 5.640 | 5.660 | 5.351 | 4,491,500 |
| Jul 19, 2023 | 5.760 | 5.760 | 5.670 | 5.710 | 5.399 | 9,743,000 |
| Jul 18, 2023 | 5.750 | 5.780 | 5.710 | 5.710 | 5.399 | 9,766,333 |
| Jul 14, 2023 | 5.710 | 5.810 | 5.710 | 5.770 | 5.455 | 4,353,000 |
| Jul 13, 2023 | 5.700 | 5.790 | 5.650 | 5.720 | 5.408 | 4,432,046 |
| Jul 12, 2023 | 5.700 | 5.800 | 5.630 | 5.670 | 5.361 | 5,401,000 |
| Jul 11, 2023 | 5.680 | 5.820 | 5.630 | 5.730 | 5.418 | 5,893,604 |
| Jul 10, 2023 | 5.600 | 5.690 | 5.590 | 5.660 | 5.351 | 4,138,000 |
| Jul 7, 2023 | 5.640 | 5.640 | 5.550 | 5.570 | 5.266 | 6,863,282 |
| Jul 6, 2023 | 5.740 | 5.780 | 5.630 | 5.640 | 5.332 | 8,057,000 |
| Jul 5, 2023 | 5.800 | 5.850 | 5.730 | 5.740 | 5.427 | 5,091,766 |
| Jul 4, 2023 | 5.920 | 5.920 | 5.750 | 5.800 | 5.484 | 9,393,927 |
| Jul 3, 2023 | 5.770 | 5.930 | 5.750 | 5.880 | 5.559 | 7,368,820 |
| Jun 30, 2023 | 5.730 | 5.800 | 5.690 | 5.760 | 5.446 | 3,749,000 |
| Jun 29, 2023 | 5.720 | 5.740 | 5.650 | 5.730 | 5.418 | 5,303,000 |
| Jun 28, 2023 | 5.840 | 5.840 | 5.630 | 5.740 | 5.427 | 4,657,680 |
| Jun 27, 2023 | 5.560 | 5.910 | 5.560 | 5.820 | 5.503 | 10,115,500 |
| Jun 26, 2023 | 5.690 | 5.750 | 5.510 | 5.560 | 5.257 | 9,725,000 |
| Jun 23, 2023 | 5.770 | 5.780 | 5.640 | 5.680 | 5.370 | 3,088,032 |
| Jun 21, 2023 | 5.800 | 5.830 | 5.710 | 5.770 | 5.455 | 6,181,320 |
| Jun 20, 2023 | 6.070 | 6.100 | 5.790 | 5.800 | 5.484 | 12,777,726 |
| Jun 19, 2023 | 6.160 | 6.160 | 5.950 | 6.100 | 5.767 | 10,603,000 |
| Jun 16, 2023 | 5.880 | 6.150 | 5.860 | 6.150 | 5.815 | 17,838,902 |
| Jun 15, 2023 | 5.970 | 6.000 | 5.800 | 5.830 | 5.512 | 19,834,500 |
| Jun 14, 2023 | 6.020 | 6.050 | 5.910 | 5.960 | 5.635 | 11,483,239 |
| Jun 13, 2023 | 6.130 | 6.200 | 5.970 | 5.970 | 5.644 | 7,927,843 |
| Jun 12, 2023 | 6.240 | 6.250 | 6.090 | 6.130 | 5.796 | 4,077,055 |
| Jun 9, 2023 | 6.200 | 6.330 | 6.170 | 6.210 | 5.871 | 9,095,500 |
| Jun 8, 2023 | 6.050 | 6.230 | 6.000 | 6.200 | 5.862 | 12,971,889 |
| Jun 7, 2023 | 5.940 | 6.060 | 5.910 | 6.050 | 5.720 | 7,089,769 |
| Jun 6, 2023 | 5.910 | 6.030 | 5.910 | 5.940 | 5.616 | 7,398,000 |
| Jun 5, 2023 | 6.020 | 6.060 | 5.870 | 5.890 | 5.569 | 7,673,343 |
| Jun 2, 2023 | 6.110 | 6.180 | 5.950 | 6.000 | 5.673 | 12,040,291 |
| Jun 1, 2023 | 6.070 | 6.170 | 5.960 | 6.040 | 5.711 | 4,902,500 |
| May 31, 2023 | 6.110 | 6.190 | 6.030 | 6.050 | 5.720 | 6,745,500 |
| May 30, 2023 | 6.040 | 6.370 | 6.020 | 6.170 | 5.834 | 20,545,110 |
| May 29, 2023 | 5.850 | 6.060 | 5.730 | 6.050 | 5.720 | 17,079,000 |
| May 25, 2023 | 5.870 | 5.870 | 5.680 | 5.790 | 5.474 | 15,333,239 |
| May 24, 2023 | 6.100 | 6.110 | 5.810 | 5.870 | 5.550 | 15,346,000 |
| May 23, 2023 | 6.140 | 6.220 | 6.060 | 6.100 | 5.767 | 5,099,426 |
| May 22, 2023 | 6.190 | 6.250 | 6.110 | 6.130 | 5.796 | 9,719,550 |
| May 19, 2023 | 6.360 | 6.370 | 6.060 | 6.210 | 5.871 | 11,636,620 |
| May 18, 2023 | 6.180 | 6.460 | 6.180 | 6.330 | 5.985 | 10,813,000 |
| May 17, 2023 | 6.260 | 6.270 | 6.150 | 6.160 | 5.824 | 12,684,500 |
| May 16, 2023 | 6.470 | 6.480 | 6.220 | 6.270 | 5.928 | 17,135,000 |
| May 15, 2023 | 6.350 | 6.470 | 6.180 | 6.460 | 6.108 | 28,737,119 |
| May 12, 2023 | 6.800 | 6.880 | 6.330 | 6.360 | 6.013 | 31,890,650 |
| May 11, 2023 | 6.820 | 6.900 | 6.680 | 6.810 | 6.439 | 10,526,573 |
| May 10, 2023 | 6.860 | 6.860 | 6.660 | 6.820 | 6.448 | 16,741,620 |
| May 9, 2023 | 7.360 | 7.450 | 6.700 | 6.760 | 6.391 | 45,367,930 |
| May 8, 2023 | 7.240 | 7.460 | 7.200 | 7.250 | 6.855 | 23,334,669 |
| May 5, 2023 | 7.280 | 7.450 | 7.080 | 7.200 | 6.807 | 21,725,850 |
| May 4, 2023 | 6.930 | 7.280 | 6.800 | 7.270 | 6.874 | 37,505,200 |
| May 3, 2023 | 6.900 | 6.990 | 6.720 | 6.940 | 6.562 | 4,971,128 |
| May 2, 2023 | 7.070 | 7.100 | 6.880 | 6.930 | 6.552 | 5,418,002 |
| Apr 28, 2023 | 6.860 | 7.150 | 6.720 | 7.070 | 6.684 | 35,456,630 |
| Apr 27, 2023 | 6.550 | 6.880 | 6.510 | 6.850 | 6.476 | 30,832,836 |
| Apr 26, 2023 | 6.740 | 6.830 | 6.420 | 6.550 | 6.193 | 27,194,829 |
| Apr 25, 2023 | 6.770 | 6.950 | 6.600 | 6.840 | 6.467 | 29,605,950 |
| Apr 24, 2023 | 6.480 | 6.800 | 6.470 | 6.790 | 6.420 | 30,183,100 |
Related Tickers
0390.HK China Railway Group Limited
4.030
+0.50%
1800.HK China Communications Construction Company Limited
4.190
+1.70%
2386.HK SINOPEC Engineering (Group) Co., Ltd.
4.930
+0.20%
1618.HK Metallurgical Corporation of China Ltd.
1.540
+1.99%
1459.HK Jujiang Construction Group Co., Ltd.
0.295
-3.28%
1727.HK Hebei Construction Group Corporation Limited
0.500
0.00%
2193.HK Man King Holdings Limited
0.250
-3.85%
0610.HK Wai Kee Holdings Limited
0.870
-1.14%
3311.HK China State Construction International Holdings Limited
8.610
+1.77%
BLNK Blink Charging Co.
2.3500
+2.17%