0939.HK - CCB

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20176.656.736.656.696.69411,103,751
Dec 08, 20176.696.716.616.656.65271,669,980
Dec 07, 20176.656.756.646.656.65258,540,225
Dec 06, 20176.776.806.646.646.64393,596,724
Dec 05, 20176.806.846.786.786.78225,948,961
Dec 04, 20176.786.876.776.816.81183,768,270
Dec 01, 20176.786.916.786.816.81306,003,839
Nov 30, 20176.856.876.806.816.81329,443,978
Nov 29, 20176.956.956.866.886.88204,408,807
Nov 28, 20176.926.956.856.906.90242,601,242
Nov 27, 20177.037.046.916.956.95226,090,233
Nov 24, 20177.007.026.937.017.01260,423,859
Nov 23, 20177.057.076.886.906.90330,344,846
Nov 22, 20177.007.086.997.017.01450,608,567
Nov 21, 20176.776.906.766.906.90367,868,898
Nov 20, 20176.806.866.736.736.73209,984,231
Nov 17, 20176.756.936.746.816.81367,791,389
Nov 16, 20176.706.746.686.696.69146,026,146
Nov 15, 20176.736.736.686.686.68306,147,956
Nov 14, 20176.806.836.756.756.75178,926,654
Nov 13, 20176.816.876.796.796.79256,181,872
Nov 10, 20176.886.946.836.836.83266,046,575
Nov 09, 20176.836.926.816.886.88285,440,423
Nov 08, 20176.806.846.796.806.80206,840,928
Nov 07, 20176.786.846.786.816.81225,502,043
Nov 06, 20176.836.836.726.786.78314,108,402
Nov 03, 20176.906.916.856.856.85197,360,977
Nov 02, 20176.986.996.886.886.88229,757,957
Nov 01, 20177.017.046.926.956.95270,629,881
Oct 31, 20176.887.016.856.966.96332,721,029
Oct 30, 20177.107.126.916.936.93336,240,862
Oct 27, 20176.917.076.886.996.99509,475,806
Oct 26, 20176.816.846.776.776.77201,324,447
Oct 25, 20176.866.916.816.846.84185,828,757
Oct 24, 20176.806.906.806.816.81217,922,790
Oct 23, 20176.946.986.846.856.85283,262,176
Oct 20, 20176.886.956.866.936.93209,020,696
Oct 19, 20176.987.006.776.786.78302,408,986
Oct 18, 20177.047.056.966.976.97263,706,569
Oct 17, 20177.107.107.017.037.03238,967,121
Oct 16, 20177.057.107.007.047.04404,186,296
Oct 13, 20176.997.036.956.966.96340,415,877
Oct 12, 20176.916.986.866.976.97297,274,250
Oct 11, 20176.986.996.886.906.90300,173,502
Oct 10, 20176.836.906.816.886.88185,497,386
Oct 09, 20176.896.996.846.846.84346,053,427
Oct 06, 20176.886.996.876.886.88338,324,541
Oct 04, 20176.927.076.856.886.88376,991,967
Oct 03, 20176.486.926.486.866.86755,887,624
Sep 29, 20176.506.536.456.486.48237,929,690
Sep 28, 20176.536.566.466.466.46282,107,133
Sep 27, 20176.496.566.496.536.53217,165,830
Sep 26, 20176.506.556.506.516.51196,693,612
Sep 25, 20176.606.606.516.516.51242,267,983
Sep 22, 20176.626.666.606.626.62210,221,385
Sep 21, 20176.666.726.636.676.67233,906,282
Sep 20, 20176.686.706.666.686.68180,152,947
Sep 19, 20176.706.736.666.676.67225,161,097
Sep 18, 20176.706.706.676.696.69182,775,680
Sep 15, 20176.626.696.556.636.63367,725,729
Sep 14, 20176.686.736.646.656.65288,296,858
Sep 13, 20176.736.776.706.726.72199,452,925
Sep 12, 20176.816.836.756.796.79160,243,026
Sep 11, 20176.786.846.766.806.80230,103,531
Sep 08, 20176.716.786.716.736.73195,734,130
Sep 07, 20176.786.796.696.736.73254,217,415
Sep 06, 20176.746.756.676.726.72228,160,989
Sep 05, 20176.766.846.726.796.79165,203,589
Sep 04, 20176.786.806.706.746.74207,760,446
Sep 01, 20176.836.926.806.816.81211,978,126
Aug 31, 20176.906.926.806.866.86499,301,468
Aug 30, 20177.057.106.997.027.02350,649,123
Aug 29, 20176.937.036.916.986.98293,277,733
Aug 28, 20176.997.106.977.007.00514,494,441
Aug 25, 20176.706.996.706.976.97626,337,419
Aug 24, 20176.756.756.686.746.74400,531,449
Aug 23, 20176.636.636.636.636.63-
Aug 22, 20176.606.676.576.626.62299,423,270
Aug 21, 20176.526.596.516.536.53158,248,510
Aug 18, 20176.546.586.516.516.51228,381,827
Aug 17, 20176.686.726.586.626.62336,043,938
Aug 16, 20176.576.686.566.666.66384,211,880
Aug 15, 20176.496.696.476.526.52529,045,137
Aug 14, 20176.406.476.376.456.45246,158,545
Aug 11, 20176.356.426.326.346.34628,860,394
Aug 10, 20176.616.616.416.446.44425,011,297
Aug 09, 20176.656.666.536.566.56246,037,807
Aug 08, 20176.676.686.606.656.65271,511,649
Aug 07, 20176.656.706.646.656.65225,404,896
Aug 04, 20176.636.656.606.606.60200,468,815
Aug 03, 20176.566.626.546.596.59288,589,193
Aug 02, 20176.606.656.566.566.56347,855,950
Aug 01, 20176.516.606.516.576.57300,253,205
Jul 31, 20176.506.536.486.506.50223,685,572
Jul 28, 20176.456.506.426.476.47198,929,687
Jul 27, 20176.556.586.516.516.51313,937,617
Jul 26, 20176.486.546.426.526.52427,101,231
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...