0939.HK - China Construction Bank Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20186.4806.5306.4406.5306.530153,748,013
Nov 13, 20186.2306.4406.2306.4406.440278,332,396
Nov 12, 20186.3906.4706.3706.4206.420218,510,263
Nov 09, 20186.5306.5606.3706.4306.430387,414,316
Nov 08, 20186.6506.6506.5806.5906.590258,738,244
Nov 07, 20186.5706.6506.4806.5306.530309,823,462
Nov 06, 20186.5006.5606.4706.5406.540235,836,931
Nov 05, 20186.4506.5206.4006.4906.490263,220,572
Nov 02, 20186.4506.6206.4006.5806.580609,693,475
Nov 01, 20186.2806.3506.2706.3106.310333,514,948
Oct 31, 20186.1906.2506.1806.2206.220316,685,646
Oct 30, 20186.1706.2906.1006.2006.200353,938,950
Oct 29, 20186.2606.2706.1106.1706.170350,583,591
Oct 26, 20186.2206.2406.1206.1706.170227,491,168
Oct 25, 20186.1306.2006.1006.2006.200481,997,862
Oct 24, 20186.2106.3506.1306.2206.220434,993,771
Oct 23, 20186.3806.3806.1606.2006.200255,621,256
Oct 22, 20186.2506.4206.2206.3506.350415,610,369
Oct 19, 20186.0406.2806.0306.2006.200331,102,241
Oct 18, 20186.1006.1606.0206.0806.080279,034,879
Oct 16, 20186.0706.1806.0406.0906.090249,210,314
Oct 15, 20186.2106.2106.0606.0706.070208,054,887
Oct 12, 20186.1206.2406.1006.2106.210342,119,496
Oct 11, 20186.0506.1506.0306.0906.090528,695,089
Oct 10, 20186.3606.4006.2706.2806.280283,549,097
Oct 09, 20186.2506.3406.2206.3006.300291,576,527
Oct 08, 20186.4706.4706.2606.2706.270483,444,206
Oct 05, 20186.4006.4606.3606.3806.380323,180,308
Oct 04, 20186.5406.5506.4006.4506.450392,561,887
Oct 03, 20186.5506.6706.5506.6106.610161,124,974
Oct 02, 20186.7806.8606.6006.6206.620363,985,598
Sep 28, 20186.8506.8806.7806.8406.840254,396,885
Sep 27, 20186.8806.8806.7606.7906.790292,938,990
Sep 26, 20186.7506.9506.7506.8506.850379,205,683
Sep 24, 20186.8006.8406.7606.7806.780231,651,754
Sep 21, 20186.7906.9506.7206.9006.900492,157,316
Sep 20, 20186.6706.7506.6306.6906.690243,723,273
Sep 19, 20186.5806.7006.5406.6506.650262,237,692
Sep 18, 20186.4906.5806.4406.5406.540273,418,550
Sep 17, 20186.5906.5906.4806.5106.510164,047,822
Sep 14, 20186.6306.6406.5706.6106.610279,403,690
Sep 13, 20186.5006.5606.4606.5606.560304,902,849
Sep 12, 20186.4706.4706.3306.3506.350404,203,155
Sep 11, 20186.5406.6006.4606.4706.470248,475,405
Sep 10, 20186.6706.6806.5006.5606.560322,805,259
Sep 07, 20186.6606.7406.5806.6706.670624,600,049
Sep 06, 20186.7206.7906.6606.7006.700411,671,691
Sep 05, 20186.8906.9506.7806.7906.790299,505,789
Sep 04, 20186.8807.0006.8506.9706.970167,129,784
Sep 03, 20186.9006.9806.9006.9306.930200,980,705
Aug 31, 20186.9006.9806.8906.9506.950332,786,748
Aug 30, 20187.1507.1506.9607.0007.000208,132,119
Aug 29, 20187.0707.1007.0007.0907.090249,691,665
Aug 28, 20187.1807.2007.0407.1107.110333,862,932
Aug 27, 20187.0007.1306.9707.1107.110367,455,549
Aug 24, 20186.8606.9906.8506.9106.910195,798,832
Aug 23, 20186.9706.9706.8506.9306.930218,166,241
Aug 22, 20186.8806.9606.8106.9406.940198,314,377
Aug 21, 20186.8406.8906.8306.8906.890229,640,415
Aug 20, 20186.7606.8906.7606.8406.840227,712,817
Aug 17, 20186.8306.8506.7106.7906.790213,035,363
Aug 16, 20186.6606.8706.6606.7506.750306,680,710
Aug 15, 20186.9106.9206.7506.7906.790384,262,111
Aug 14, 20186.9706.9706.8506.9106.910210,324,656
Aug 13, 20186.8706.9706.8706.9306.930259,079,773
Aug 10, 20187.0807.1107.0007.0207.020159,497,373
Aug 09, 20187.0007.1406.9707.0907.090290,529,697
Aug 08, 20187.1007.1006.9707.0307.030322,749,156
Aug 07, 20187.0007.0706.9607.0607.060240,441,620
Aug 06, 20187.0007.0506.9306.9806.980210,997,194
Aug 03, 20186.9006.9706.8406.9506.950279,228,506
Aug 02, 20187.0007.0506.8606.9306.930364,506,267
Aug 01, 20187.1707.2207.0207.0707.070279,532,339
Jul 31, 20187.0607.1407.0207.1107.110276,853,883
Jul 30, 20187.0507.1807.0507.1207.120202,038,697
Jul 27, 20187.1607.1807.0507.1107.110242,032,162
Jul 26, 20187.2507.2607.0507.1507.150280,028,284
Jul 25, 20187.2907.2907.1507.1907.190272,901,479
Jul 24, 20186.9407.2006.9307.1407.140591,469,102
Jul 23, 20186.8907.0406.8306.9206.920468,680,487
Jul 20, 20186.6906.9406.6106.8606.860524,505,493
Jul 19, 20186.8306.8406.7006.7006.700291,155,565
Jul 18, 20186.8506.9206.7706.7806.780264,449,454
Jul 17, 20186.8706.8906.7706.7906.790281,373,159
Jul 16, 20186.9207.0006.8506.9206.920227,891,917
Jul 13, 20187.0307.0506.9206.9506.950241,877,972
Jul 12, 20186.8307.0506.8206.9506.950426,473,645
Jul 11, 20186.7806.8706.7706.8506.850419,335,439
Jul 10, 20186.9607.0506.9506.9906.990277,025,147
Jul 09, 20186.9007.0306.8806.9406.940302,893,950
Jul 09, 20180.345154 Dividend
Jul 06, 20187.1307.2807.0607.1506.805421,525,950
Jul 05, 20187.0507.2107.0307.1206.776392,735,141
Jul 04, 20187.1007.1907.0307.0506.710376,235,821
Jul 03, 20187.0607.1506.9507.1106.767663,830,389
Jun 29, 20187.0107.2607.0107.2506.900450,558,398
Jun 28, 20187.1407.1407.0007.0806.738484,801,714
Jun 27, 20187.3207.3407.1107.1206.776429,255,610
Jun 26, 20187.3007.3607.2007.3006.948433,802,737
Jun 25, 20187.3007.4407.2807.3106.957470,804,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...