U.S. Markets open in 9 hrs 9 mins

China Construction Bank Corporation (0939.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
6.450+0.020 (+0.311%)
As of 11:59AM HKT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20176.486.486.426.456.45150,891,973
Jul 25, 20176.426.486.396.436.43306,976,584
Jul 24, 20176.366.436.356.416.41213,227,536
Jul 21, 20176.406.406.336.356.35140,708,496
Jul 20, 20176.456.456.376.386.38158,348,189
Jul 19, 20176.386.436.376.406.40157,128,542
Jul 18, 20176.416.446.326.396.39216,666,434
Jul 17, 20176.476.486.376.416.41265,247,470
Jul 14, 20176.416.416.366.406.40254,820,839
Jul 13, 20176.476.486.366.396.39327,782,493
Jul 12, 20176.226.376.226.346.34554,022,140
Jul 11, 20176.006.205.986.186.18475,332,101
Jul 10, 20175.966.015.915.945.94232,136,385
Jul 07, 20175.975.985.925.935.93224,446,831
Jul 06, 20176.026.055.975.985.98212,664,557
Jul 05, 20175.996.045.936.026.02211,448,769
Jul 04, 20176.086.095.975.995.99330,917,030
Jul 03, 20176.036.096.036.086.08154,829,329
Jun 30, 20176.026.066.006.056.05221,226,938
Jun 29, 20176.126.126.066.086.08290,204,843
Jun 28, 20176.106.116.056.066.06232,131,198
Jun 27, 20176.186.196.106.126.12147,736,200
Jun 26, 20176.156.186.126.176.17190,909,993
Jun 23, 20176.166.176.106.116.11212,524,627
Jun 22, 20176.116.216.106.126.12287,789,040
Jun 22, 20170.319504 Dividend
Jun 21, 20176.436.486.406.426.10363,739,976
Jun 20, 20176.506.526.436.466.14226,103,616
Jun 19, 20176.426.496.406.466.14142,526,848
Jun 16, 20176.346.406.346.396.07238,707,544
Jun 15, 20176.416.436.346.346.02263,939,745
Jun 14, 20176.446.466.366.456.13207,290,825
Jun 13, 20176.416.446.386.416.09168,213,421
Jun 12, 20176.436.486.366.376.05294,575,712
Jun 09, 20176.476.506.436.466.14415,067,228
Jun 08, 20176.486.546.476.506.18252,068,820
Jun 07, 20176.636.636.466.486.16511,011,801
Jun 06, 20176.576.616.526.586.25229,478,416
Jun 05, 20176.696.716.546.566.23394,526,546
Jun 02, 20176.586.656.566.606.27340,108,627
Jun 01, 20176.476.556.446.536.21321,374,801
May 31, 20176.496.546.436.446.12365,616,552
May 29, 20176.476.506.436.496.17149,272,568
May 26, 20176.456.526.426.466.14258,361,577
May 25, 20176.336.476.326.426.10352,564,138
May 24, 20176.326.346.266.305.99241,380,232
May 23, 20176.316.356.306.326.01259,359,101
May 22, 20176.366.366.296.336.01181,976,541
May 19, 20176.336.366.306.326.01144,280,108
May 18, 20176.366.366.316.336.01197,763,139
May 17, 20176.426.446.366.386.06172,511,274
May 16, 20176.476.486.396.446.12238,403,384
May 15, 20176.416.486.406.486.16287,272,913
May 12, 20176.356.406.326.376.05154,032,054
May 11, 20176.376.406.336.366.04200,023,576
May 10, 20176.306.396.306.346.02339,513,770
May 09, 20176.226.286.136.275.96223,122,774
May 08, 20176.236.246.186.215.90140,642,401
May 05, 20176.256.266.156.165.85235,969,421
May 04, 20176.306.306.206.275.96149,166,213
May 02, 20176.326.376.256.305.99210,939,799
Apr 28, 20176.326.366.296.326.01162,007,922
Apr 27, 20176.346.366.246.346.02190,440,499
Apr 26, 20176.396.416.346.376.05228,349,546
Apr 25, 20176.256.396.236.356.03296,174,022
Apr 24, 20176.226.256.176.235.92160,980,649
Apr 21, 20176.196.226.156.185.87186,844,084
Apr 20, 20176.086.166.086.165.85222,154,668
Apr 19, 20176.146.156.086.105.80209,238,021
Apr 18, 20176.266.306.136.145.83235,353,564
Apr 13, 20176.216.306.196.265.95173,392,751
Apr 12, 20176.176.256.146.235.92265,848,513
Apr 11, 20176.306.306.166.205.89207,322,387
Apr 10, 20176.226.296.216.275.96120,941,329
Apr 07, 20176.236.246.146.245.93240,223,800
Apr 06, 20176.346.356.226.245.93296,356,991
Apr 05, 20176.326.356.236.356.03338,585,611
Apr 03, 20176.306.336.276.326.01172,548,539
Mar 31, 20176.346.386.256.255.94311,464,408
Mar 30, 20176.456.456.316.336.01317,811,922
Mar 29, 20176.406.476.376.416.09239,143,666
Mar 28, 20176.376.396.346.386.06210,272,874
Mar 27, 20176.346.426.326.336.01204,802,206
Mar 24, 20176.416.436.356.396.07199,496,315
Mar 23, 20176.426.466.366.406.08254,524,702
Mar 22, 20176.416.446.346.366.04295,557,051
Mar 21, 20176.466.556.446.506.18368,330,353
Mar 20, 20176.416.456.376.456.13157,514,928
Mar 17, 20176.446.456.376.446.12332,161,392
Mar 16, 20176.406.426.316.426.10403,334,992
Mar 15, 20176.316.356.266.305.99240,428,648
Mar 14, 20176.296.396.276.356.03409,163,686
Mar 13, 20176.106.296.056.255.94400,333,279
Mar 10, 20176.096.146.016.055.75262,022,574
Mar 09, 20176.156.166.066.065.76289,445,773
Mar 08, 20176.146.246.126.195.88296,426,213
Mar 07, 20176.156.216.156.185.87185,098,396
Mar 06, 20176.156.236.156.175.86224,215,059
Mar 03, 20176.226.256.156.155.84453,925,643
Mar 02, 20176.426.436.256.265.95408,505,671
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...