0939.HK - China Construction Bank Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 21, 20188.2108.3208.1808.1808.180235,285,671
May 18, 20188.1508.2208.1008.1708.170278,111,144
May 17, 20188.3808.3808.1608.1608.160214,609,649
May 16, 20188.1908.3308.1608.3008.300193,639,461
May 15, 20188.4308.5008.2608.2708.270329,033,136
May 14, 20188.2908.3508.2608.3508.350319,548,581
May 11, 20188.1808.2408.1508.2008.200252,939,474
May 10, 20188.1308.1708.0508.1008.100182,096,592
May 09, 20188.0408.1008.0208.0908.090169,434,536
May 08, 20188.0008.1107.9708.0708.070225,080,556
May 07, 20187.9908.0307.9207.9807.980220,578,116
May 04, 20188.0308.0607.9707.9907.990325,682,556
May 03, 20188.1108.1408.0208.0808.080304,084,150
May 02, 20188.3208.3308.1408.2308.230236,046,555
Apr 30, 20188.1508.3308.1408.3208.320327,959,020
Apr 27, 20188.1508.1508.0008.0808.080212,755,644
Apr 26, 20188.1508.1708.0008.0308.030280,036,411
Apr 25, 20188.2008.2008.0408.1008.100226,387,660
Apr 24, 20188.1008.2508.0308.2208.220321,995,774
Apr 23, 20188.0308.1207.9908.0408.040195,582,236
Apr 20, 20188.1808.1808.0208.0608.060227,840,100
Apr 19, 20188.0408.1808.0008.1808.180337,182,880
Apr 18, 20188.0808.0807.8807.9807.980301,799,615
Apr 17, 20187.9308.0407.8507.8907.890335,700,338
Apr 16, 20188.1708.1807.9107.9807.980393,746,265
Apr 13, 20188.2308.2408.0508.1708.170228,629,139
Apr 12, 20188.2208.2208.0308.1208.120203,245,824
Apr 11, 20188.1808.2508.1108.1308.130365,439,058
Apr 10, 20187.9208.2207.9208.1608.160457,806,728
Apr 09, 20188.0608.0907.9007.9907.990311,587,422
Apr 06, 20187.9007.9907.8507.9307.930230,207,450
Apr 04, 20188.1208.1607.8107.8107.810310,836,582
Apr 03, 20188.0508.1407.9708.1208.120282,360,967
Mar 29, 20188.1008.1707.9608.0608.060373,544,634
Mar 28, 20188.2008.3208.0408.0408.040381,720,282
Mar 27, 20188.3508.3508.2008.2608.260300,666,458
Mar 26, 20188.0908.1907.9508.1908.190341,191,717
Mar 23, 20187.9108.0907.9008.0908.090557,851,691
Mar 22, 20188.4708.5508.2408.2708.270331,927,028
Mar 21, 20188.5008.6008.3608.4108.410320,658,937
Mar 20, 20188.5008.5008.3508.4208.420333,307,458
Mar 19, 20188.5008.5808.4408.5108.510275,872,400
Mar 16, 20188.4308.5008.4108.5008.500442,109,248
Mar 15, 20188.4108.5208.3508.4908.490276,157,762
Mar 14, 20188.5008.5008.3508.4808.480407,125,360
Mar 13, 20188.5008.7208.4608.5908.590523,052,696
Mar 12, 20188.4008.5108.3208.5008.500551,332,044
Mar 09, 20188.1908.2208.1108.2008.200236,188,184
Mar 08, 20188.2008.2008.0508.1008.100303,070,309
Mar 07, 20187.9808.2507.9708.0208.020470,385,565
Mar 06, 20187.9308.0607.8308.0208.020477,478,967
Mar 05, 20187.9507.9807.7507.7807.780568,971,276
Mar 02, 20188.0808.1007.9408.0008.000828,348,660
Mar 01, 20188.0708.2808.0108.2208.220437,866,880
Feb 28, 20188.2508.3208.0608.1508.150503,887,155
Feb 27, 20188.6108.6108.3108.3808.380501,478,452
Feb 26, 20188.5408.6208.4108.4708.470340,706,853
Feb 23, 20188.4808.5508.4008.4408.440307,480,597
Feb 22, 20188.4808.4908.3608.3908.390479,772,102
Feb 21, 20188.4208.6008.3608.5608.560358,843,456
Feb 20, 20188.5008.5108.2508.3308.330414,637,298
Feb 15, 20188.3008.4908.2408.4808.480522,385,492
Feb 14, 20187.8508.1907.8108.1008.100533,791,022
Feb 13, 20187.8907.9907.7507.7507.750468,793,801
Feb 12, 20187.8007.8607.6207.7107.710509,941,889
Feb 09, 20187.7607.8707.6007.7207.720961,231,541
Feb 08, 20188.2308.2307.9408.0808.080686,572,198
Feb 07, 20188.6908.7008.1008.1008.100909,354,838
Feb 06, 20188.6108.7908.3208.3208.3201,055,788,696
Feb 05, 20188.6009.0908.6009.0109.010571,944,075
Feb 02, 20188.8508.9908.7208.9508.950525,959,497
Feb 01, 20189.1109.2408.9208.9308.930495,420,278
Jan 31, 20188.8609.0608.6709.0209.020652,879,292
Jan 30, 20189.0009.0608.8008.8608.860680,978,368
Jan 29, 20189.1509.3908.9609.1209.120767,985,586
Jan 26, 20188.6409.0808.6209.0509.050981,149,841
Jan 25, 20188.7408.7408.5108.5708.570567,734,687
Jan 24, 20188.7808.7908.6208.7308.730506,805,148
Jan 23, 20188.3308.8008.3308.7708.770804,476,473
Jan 22, 20188.4008.4808.3108.4008.400552,615,389
Jan 19, 20188.4408.4808.3408.4808.480506,693,104
Jan 18, 20188.3008.4408.2308.4208.420643,345,879
Jan 17, 20188.1008.2008.0408.1908.190598,218,919
Jan 16, 20187.8708.1307.8408.1308.130684,154,934
Jan 15, 20187.8207.9507.7407.8407.840500,107,413
Jan 12, 20187.7507.7807.6907.7807.780332,063,973
Jan 11, 20187.6207.6707.5907.6707.670293,150,264
Jan 10, 20187.5507.7107.5307.6507.650398,473,117
Jan 09, 20187.5907.6207.5407.5907.590319,619,551
Jan 08, 20187.6107.6407.5207.5807.580319,174,301
Jan 05, 20187.6007.6307.5507.6107.610364,650,074
Jan 04, 20187.4707.6207.4607.5707.570634,437,192
Jan 03, 20187.4407.4707.4007.4107.410348,984,978
Jan 02, 20187.2507.4607.2407.4207.420404,126,442
Dec 29, 20177.1907.2107.1407.2007.200270,617,828
Dec 28, 20177.1507.1907.1407.1707.170195,206,373
Dec 27, 20177.1007.1907.0807.1107.110437,570,952
Dec 22, 20177.0507.0507.0107.0507.050187,421,338
Dec 21, 20177.0007.0406.9507.0407.040230,524,610
Dec 20, 20176.9807.0306.9807.0007.000289,982,273
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...