HKSE - Delayed Quote HKD

China Construction Bank Corporation (0939.HK)

4.930 +0.020 (+0.41%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 4.910 4.950 4.870 4.930 4.930 364,267,646
Apr 23, 2024 4.900 4.940 4.870 4.910 4.910 367,652,724
Apr 22, 2024 4.920 4.970 4.880 4.900 4.900 355,018,022
Apr 19, 2024 4.840 4.890 4.810 4.870 4.870 369,341,418
Apr 18, 2024 4.780 4.920 4.760 4.860 4.860 466,547,806
Apr 17, 2024 4.780 4.790 4.750 4.780 4.780 276,194,572
Apr 16, 2024 4.780 4.810 4.750 4.760 4.760 363,712,976
Apr 15, 2024 4.770 4.840 4.770 4.820 4.820 192,726,973
Apr 12, 2024 4.860 4.880 4.800 4.800 4.800 349,142,758
Apr 11, 2024 4.900 4.910 4.860 4.890 4.890 234,879,769
Apr 10, 2024 4.910 4.930 4.890 4.920 4.920 293,235,403
Apr 9, 2024 4.860 4.920 4.850 4.880 4.880 213,907,813
Apr 8, 2024 4.800 4.880 4.780 4.850 4.850 362,585,459
Apr 5, 2024 4.850 4.870 4.760 4.810 4.810 222,244,549
Apr 3, 2024 4.880 4.880 4.820 4.820 4.820 266,180,860
Apr 2, 2024 4.780 4.870 4.770 4.850 4.850 441,582,827
Mar 28, 2024 4.800 4.810 4.690 4.720 4.720 441,781,265
Mar 27, 2024 4.850 4.870 4.800 4.800 4.800 285,751,268
Mar 26, 2024 4.830 4.910 4.820 4.870 4.870 266,220,224
Mar 25, 2024 4.790 4.840 4.760 4.790 4.790 204,062,600
Mar 22, 2024 4.830 4.860 4.780 4.800 4.800 293,884,178
Mar 21, 2024 4.770 4.860 4.750 4.850 4.850 492,137,615
Mar 20, 2024 4.730 4.750 4.710 4.720 4.720 273,221,878
Mar 19, 2024 4.760 4.760 4.720 4.730 4.730 262,881,570
Mar 18, 2024 4.790 4.820 4.770 4.780 4.780 196,586,833
Mar 15, 2024 4.820 4.850 4.770 4.780 4.780 434,614,956
Mar 14, 2024 4.860 4.910 4.840 4.850 4.850 211,107,182
Mar 13, 2024 4.890 4.910 4.860 4.880 4.880 336,671,728
Mar 12, 2024 4.870 4.950 4.840 4.930 4.930 405,402,552
Mar 11, 2024 4.870 4.920 4.840 4.860 4.860 249,923,302
Mar 8, 2024 4.840 4.910 4.840 4.860 4.860 283,694,634
Mar 7, 2024 4.850 4.910 4.810 4.820 4.820 232,138,779
Mar 6, 2024 4.800 4.860 4.780 4.840 4.840 318,448,678
Mar 5, 2024 4.810 4.890 4.770 4.800 4.800 391,484,724
Mar 4, 2024 4.880 4.900 4.830 4.850 4.850 234,129,397
Mar 1, 2024 4.860 4.920 4.840 4.880 4.880 301,949,347
Feb 29, 2024 4.850 4.920 4.850 4.880 4.880 332,807,769
Feb 28, 2024 4.970 4.970 4.850 4.870 4.870 351,174,477
Feb 27, 2024 4.880 4.950 4.840 4.940 4.940 274,530,613
Feb 26, 2024 4.990 5.000 4.870 4.890 4.890 334,824,031
Feb 23, 2024 4.940 5.020 4.940 4.980 4.980 450,809,016
Feb 22, 2024 4.860 4.960 4.850 4.960 4.960 424,745,623
Feb 21, 2024 4.800 4.960 4.790 4.870 4.870 655,138,099
Feb 20, 2024 4.740 4.800 4.700 4.800 4.800 293,170,740
Feb 19, 2024 4.710 4.760 4.680 4.730 4.730 194,095,711
Feb 16, 2024 4.700 4.740 4.670 4.720 4.720 218,631,689
Feb 15, 2024 4.630 4.710 4.630 4.690 4.690 129,208,622
Feb 14, 2024 4.580 4.690 4.530 4.660 4.660 150,848,046
Feb 9, 2024 4.600 4.600 4.600 4.600 4.600 -
Feb 8, 2024 4.700 4.730 4.630 4.640 4.640 204,376,989
Feb 7, 2024 4.790 4.790 4.700 4.720 4.720 331,429,079
Feb 6, 2024 4.610 4.760 4.610 4.760 4.760 521,370,935
Feb 5, 2024 4.580 4.650 4.570 4.610 4.610 314,081,172
Feb 2, 2024 4.640 4.690 4.600 4.610 4.610 305,452,990
Feb 1, 2024 4.640 4.680 4.610 4.620 4.620 296,098,063
Jan 31, 2024 4.650 4.680 4.610 4.640 4.640 336,138,254
Jan 30, 2024 4.660 4.680 4.620 4.650 4.650 332,736,293
Jan 29, 2024 4.660 4.730 4.660 4.690 4.690 385,009,317
Jan 26, 2024 4.660 4.720 4.640 4.660 4.660 403,528,535
Jan 25, 2024 4.580 4.680 4.570 4.660 4.660 604,842,300
Jan 24, 2024 4.430 4.620 4.430 4.580 4.580 618,361,562
Jan 23, 2024 4.320 4.450 4.310 4.410 4.410 347,881,230
Jan 22, 2024 4.390 4.420 4.300 4.320 4.320 334,468,002
Jan 19, 2024 4.370 4.410 4.350 4.390 4.390 307,234,802
Jan 18, 2024 4.370 4.390 4.340 4.370 4.370 336,156,595
Jan 17, 2024 4.420 4.440 4.330 4.340 4.340 629,057,232
Jan 16, 2024 4.500 4.540 4.440 4.450 4.450 281,685,770
Jan 15, 2024 4.540 4.540 4.540 4.540 4.540 -
Jan 12, 2024 4.520 4.570 4.500 4.550 4.550 177,583,720
Jan 11, 2024 4.520 4.580 4.500 4.540 4.540 240,308,389
Jan 10, 2024 4.510 4.540 4.490 4.520 4.520 261,032,005
Jan 9, 2024 4.510 4.550 4.470 4.520 4.520 297,111,399
Jan 8, 2024 4.580 4.610 4.470 4.500 4.500 332,159,906
Jan 5, 2024 4.590 4.640 4.540 4.570 4.570 254,830,530
Jan 4, 2024 4.560 4.610 4.550 4.600 4.600 250,591,271
Jan 3, 2024 4.520 4.580 4.520 4.570 4.570 192,783,785
Jan 2, 2024 4.670 4.670 4.520 4.540 4.540 300,674,421
Dec 29, 2023 4.620 4.650 4.610 4.650 4.650 152,278,171
Dec 28, 2023 4.590 4.640 4.550 4.630 4.630 259,492,707
Dec 27, 2023 4.530 4.600 4.490 4.560 4.560 312,506,247
Dec 22, 2023 4.530 4.550 4.490 4.510 4.510 240,113,364
Dec 21, 2023 4.440 4.520 4.440 4.510 4.510 178,226,596
Dec 20, 2023 4.520 4.530 4.460 4.480 4.480 170,039,954
Dec 19, 2023 4.490 4.530 4.470 4.490 4.490 144,669,568
Dec 18, 2023 4.510 4.530 4.480 4.510 4.510 105,243,472
Dec 15, 2023 4.530 4.580 4.510 4.540 4.540 383,690,050
Dec 14, 2023 4.510 4.550 4.440 4.480 4.480 316,319,124
Dec 13, 2023 4.500 4.500 4.450 4.480 4.480 260,851,685
Dec 12, 2023 4.430 4.520 4.410 4.500 4.500 309,599,147
Dec 11, 2023 4.390 4.430 4.330 4.430 4.430 362,715,714
Dec 8, 2023 4.490 4.490 4.400 4.440 4.440 274,155,234
Dec 7, 2023 4.440 4.480 4.390 4.450 4.450 221,282,498
Dec 6, 2023 4.410 4.460 4.370 4.440 4.440 218,698,127
Dec 5, 2023 4.500 4.500 4.400 4.420 4.420 363,148,107
Dec 4, 2023 4.520 4.540 4.470 4.470 4.470 271,191,992
Dec 1, 2023 4.500 4.530 4.450 4.460 4.460 237,993,218
Nov 30, 2023 4.520 4.530 4.470 4.520 4.520 311,752,810
Nov 29, 2023 4.580 4.580 4.450 4.480 4.480 300,804,546
Nov 28, 2023 4.580 4.580 4.530 4.550 4.550 176,078,601
Nov 27, 2023 4.590 4.590 4.510 4.560 4.560 172,151,208
Nov 24, 2023 4.590 4.600 4.560 4.560 4.560 150,276,558
Nov 23, 2023 4.570 4.660 4.550 4.640 4.640 198,850,198
Nov 22, 2023 4.570 4.620 4.560 4.590 4.590 78,938,524
Nov 21, 2023 4.660 4.680 4.560 4.580 4.580 226,649,166
Nov 20, 2023 4.590 4.630 4.560 4.620 4.620 259,211,202
Nov 17, 2023 4.560 4.570 4.530 4.530 4.530 150,576,390
Nov 16, 2023 4.650 4.650 4.560 4.590 4.590 194,974,207
Nov 15, 2023 4.580 4.650 4.550 4.630 4.630 409,225,471
Nov 14, 2023 4.490 4.520 4.460 4.490 4.490 127,074,975
Nov 13, 2023 4.440 4.470 4.400 4.470 4.470 85,500,772
Nov 10, 2023 4.430 4.450 4.410 4.410 4.410 160,428,569
Nov 9, 2023 4.450 4.480 4.420 4.460 4.460 139,024,218
Nov 8, 2023 4.450 4.480 4.430 4.440 4.440 231,493,729
Nov 7, 2023 4.530 4.550 4.460 4.460 4.460 221,476,621
Nov 6, 2023 4.570 4.580 4.530 4.560 4.560 305,382,587
Nov 3, 2023 4.490 4.560 4.490 4.550 4.550 188,425,565
Nov 2, 2023 4.540 4.570 4.480 4.490 4.490 162,981,646
Nov 1, 2023 4.450 4.490 4.410 4.470 4.470 139,807,172
Oct 31, 2023 4.470 4.480 4.410 4.440 4.440 207,821,639
Oct 30, 2023 4.560 4.560 4.400 4.480 4.480 316,590,732
Oct 27, 2023 4.570 4.590 4.510 4.560 4.560 322,651,373
Oct 26, 2023 4.500 4.560 4.490 4.530 4.530 199,568,952
Oct 25, 2023 4.600 4.610 4.470 4.480 4.480 277,510,756
Oct 24, 2023 4.490 4.530 4.460 4.470 4.470 303,635,800
Oct 20, 2023 4.520 4.600 4.510 4.550 4.550 255,905,570
Oct 19, 2023 4.630 4.630 4.550 4.550 4.550 308,700,695
Oct 18, 2023 4.660 4.720 4.640 4.650 4.650 218,283,129
Oct 17, 2023 4.660 4.720 4.630 4.680 4.680 253,508,768
Oct 16, 2023 4.640 4.700 4.630 4.630 4.630 382,921,466
Oct 13, 2023 4.650 4.700 4.630 4.640 4.640 380,430,997
Oct 12, 2023 4.580 4.710 4.540 4.690 4.690 986,624,676
Oct 11, 2023 4.460 4.470 4.440 4.440 4.440 230,050,597
Oct 10, 2023 4.430 4.470 4.410 4.410 4.410 183,131,584
Oct 9, 2023 4.330 4.400 4.220 4.370 4.370 109,900,314
Oct 6, 2023 4.320 4.420 4.300 4.360 4.360 169,327,747
Oct 5, 2023 4.280 4.300 4.240 4.270 4.270 149,151,316
Oct 4, 2023 4.210 4.270 4.190 4.260 4.260 158,241,536
Oct 3, 2023 4.370 4.380 4.230 4.240 4.240 291,972,725
Sep 29, 2023 4.360 4.450 4.350 4.420 4.420 233,605,142
Sep 28, 2023 4.420 4.430 4.350 4.360 4.360 213,465,328
Sep 27, 2023 4.380 4.430 4.370 4.410 4.410 146,313,905
Sep 26, 2023 4.400 4.430 4.360 4.370 4.370 260,051,253
Sep 25, 2023 4.460 4.470 4.400 4.400 4.400 200,488,350
Sep 22, 2023 4.380 4.470 4.380 4.460 4.460 198,661,665
Sep 21, 2023 4.430 4.500 4.400 4.410 4.410 278,989,719
Sep 20, 2023 4.420 4.480 4.410 4.440 4.440 296,322,933
Sep 19, 2023 4.370 4.450 4.350 4.430 4.430 307,890,167
Sep 18, 2023 4.370 4.400 4.310 4.360 4.360 247,477,193
Sep 15, 2023 4.420 4.450 4.380 4.410 4.410 409,990,997
Sep 14, 2023 4.370 4.420 4.340 4.380 4.380 297,017,281
Sep 13, 2023 4.320 4.360 4.310 4.330 4.330 288,113,939
Sep 12, 2023 4.290 4.340 4.290 4.300 4.300 197,067,023
Sep 11, 2023 4.250 4.330 4.250 4.310 4.310 241,060,023
Sep 7, 2023 4.330 4.330 4.270 4.290 4.290 240,704,171
Sep 6, 2023 4.260 4.340 4.240 4.330 4.330 323,989,401
Sep 5, 2023 4.300 4.340 4.270 4.280 4.280 231,225,980
Sep 4, 2023 4.230 4.360 4.220 4.340 4.340 504,687,917
Aug 31, 2023 4.190 4.220 4.170 4.200 4.200 337,703,545
Aug 30, 2023 4.200 4.220 4.170 4.190 4.190 350,346,764
Aug 29, 2023 4.180 4.230 4.150 4.200 4.200 311,016,371
Aug 28, 2023 4.200 4.240 4.130 4.140 4.140 276,844,988
Aug 25, 2023 4.100 4.150 4.100 4.100 4.100 238,348,559
Aug 24, 2023 4.120 4.140 4.070 4.110 4.110 336,239,802
Aug 23, 2023 4.060 4.120 4.060 4.090 4.090 298,740,536
Aug 22, 2023 4.010 4.100 4.010 4.060 4.060 381,315,165
Aug 21, 2023 4.070 4.070 4.010 4.020 4.020 466,335,304
Aug 18, 2023 4.080 4.160 4.070 4.080 4.080 441,453,306
Aug 17, 2023 4.080 4.110 4.050 4.100 4.100 469,392,214
Aug 16, 2023 4.150 4.170 4.110 4.120 4.120 382,260,001
Aug 15, 2023 4.180 4.210 4.180 4.190 4.190 263,463,249
Aug 14, 2023 4.240 4.240 4.180 4.200 4.200 338,550,582
Aug 11, 2023 4.290 4.310 4.250 4.270 4.270 243,676,279
Aug 10, 2023 4.270 4.320 4.270 4.300 4.300 190,531,578
Aug 9, 2023 4.260 4.310 4.260 4.310 4.310 211,087,392
Aug 8, 2023 4.290 4.310 4.260 4.270 4.270 380,760,395
Aug 7, 2023 4.330 4.350 4.300 4.310 4.310 248,682,417
Aug 4, 2023 4.340 4.410 4.310 4.330 4.330 418,298,136
Aug 3, 2023 4.360 4.410 4.310 4.330 4.330 443,391,990
Aug 2, 2023 4.460 4.470 4.350 4.350 4.350 454,524,459
Aug 1, 2023 4.540 4.570 4.450 4.490 4.490 306,732,046
Jul 31, 2023 4.520 4.560 4.480 4.530 4.530 426,983,822
Jul 28, 2023 4.380 4.490 4.380 4.480 4.480 322,148,976
Jul 27, 2023 4.420 4.470 4.390 4.420 4.420 333,487,497
Jul 26, 2023 4.400 4.450 4.360 4.390 4.390 219,706,593
Jul 25, 2023 4.320 4.460 4.320 4.430 4.430 402,887,035
Jul 24, 2023 4.320 4.340 4.250 4.270 4.270 293,911,807
Jul 21, 2023 4.320 4.350 4.300 4.340 4.340 229,556,272
Jul 20, 2023 4.330 4.380 4.300 4.310 4.310 280,977,011
Jul 19, 2023 4.250 4.330 4.240 4.290 4.290 341,448,080
Jul 18, 2023 4.390 4.390 4.280 4.290 4.290 576,011,308
Jul 14, 2023 4.400 4.420 4.380 4.390 4.390 502,617,973
Jul 13, 2023 4.410 4.440 4.380 4.390 4.390 497,278,847
Jul 12, 2023 4.400 4.420 4.370 4.390 4.390 263,498,104
Jul 11, 2023 4.410 4.430 4.340 4.360 4.360 387,829,026
Jul 10, 2023 4.430 4.470 4.350 4.380 4.380 330,123,113
Jul 7, 2023 4.430 4.440 4.360 4.370 4.370 493,864,148
Jul 6, 2023 0.422 Dividend
Jul 6, 2023 4.570 4.600 4.420 4.430 4.430 745,481,670
Jul 5, 2023 5.070 5.080 5.000 5.000 4.578 613,703,063
Jul 4, 2023 5.110 5.150 5.080 5.090 4.660 387,215,906
Jul 3, 2023 5.080 5.150 5.070 5.120 4.688 352,641,894
Jun 30, 2023 5.040 5.100 5.040 5.070 4.642 224,460,583
Jun 29, 2023 5.070 5.090 5.030 5.050 4.624 187,463,478
Jun 28, 2023 5.060 5.120 5.060 5.070 4.642 204,316,753
Jun 27, 2023 5.000 5.090 5.000 5.060 4.633 223,127,518
Jun 26, 2023 5.010 5.040 4.990 5.000 4.578 210,506,442
Jun 23, 2023 5.020 5.040 4.990 5.000 4.578 277,853,774
Jun 21, 2023 5.040 5.070 5.030 5.030 4.605 168,731,033
Jun 20, 2023 5.050 5.070 5.040 5.060 4.633 170,200,596
Jun 19, 2023 5.060 5.080 5.050 5.060 4.633 197,082,815
Jun 16, 2023 5.010 5.080 5.010 5.070 4.642 470,534,586
Jun 15, 2023 5.050 5.060 4.990 5.030 4.605 347,935,945
Jun 14, 2023 5.080 5.080 5.000 5.010 4.587 441,811,693
Jun 13, 2023 5.150 5.150 5.080 5.080 4.651 294,244,837
Jun 12, 2023 5.150 5.160 5.110 5.160 4.725 173,831,785
Jun 9, 2023 5.140 5.170 5.130 5.140 4.706 223,987,875
Jun 8, 2023 5.100 5.150 5.090 5.140 4.706 300,980,528
Jun 7, 2023 5.130 5.150 5.080 5.120 4.688 250,772,269
Jun 6, 2023 5.100 5.150 5.060 5.080 4.651 276,696,508
Jun 5, 2023 5.040 5.110 5.030 5.100 4.670 247,029,875
Jun 2, 2023 5.000 5.070 5.000 5.020 4.596 479,414,008
Jun 1, 2023 5.000 5.050 4.960 4.970 4.551 372,140,270
May 31, 2023 5.060 5.080 5.000 5.010 4.587 530,545,696
May 30, 2023 5.100 5.130 5.040 5.080 4.651 334,625,625
May 29, 2023 5.090 5.160 5.090 5.120 4.688 259,001,745
May 25, 2023 5.110 5.140 5.060 5.090 4.660 413,602,431
May 24, 2023 5.250 5.270 5.150 5.160 4.725 419,876,066
May 23, 2023 5.380 5.420 5.260 5.300 4.853 284,171,295
May 22, 2023 5.360 5.410 5.330 5.360 4.908 214,446,336
May 19, 2023 5.370 5.390 5.290 5.330 4.880 261,544,914
May 18, 2023 5.320 5.430 5.290 5.390 4.935 264,105,671
May 17, 2023 5.330 5.390 5.260 5.290 4.844 291,033,792
May 16, 2023 5.420 5.450 5.320 5.360 4.908 292,773,717
May 15, 2023 5.320 5.390 5.230 5.390 4.935 375,976,422
May 12, 2023 5.410 5.430 5.280 5.310 4.862 290,235,511
May 11, 2023 5.480 5.510 5.380 5.440 4.981 278,795,902
May 10, 2023 5.610 5.610 5.410 5.450 4.990 610,064,791
May 9, 2023 5.650 5.700 5.510 5.570 5.100 719,442,971
May 8, 2023 5.420 5.630 5.400 5.630 5.155 1,022,410,165
May 5, 2023 5.380 5.470 5.350 5.430 4.972 817,705,287
May 4, 2023 5.160 5.360 5.150 5.360 4.908 500,196,614
May 3, 2023 5.150 5.160 5.100 5.150 4.715 182,166,025
May 2, 2023 5.270 5.310 5.180 5.200 4.761 171,231,451
Apr 28, 2023 5.260 5.340 5.230 5.250 4.807 351,432,337
Apr 27, 2023 5.210 5.280 5.190 5.250 4.807 327,412,506
Apr 26, 2023 5.250 5.260 5.170 5.230 4.789 247,497,799
Apr 25, 2023 5.230 5.270 5.210 5.240 4.798 193,075,295
Apr 24, 2023 5.280 5.310 5.190 5.230 4.789 275,970,219

Related Tickers

1398.HK Industrial and Commercial Bank of China Limited
4.140
+0.49%
 
3988.HK Bank of China Limited
3.460
+0.58%
 
1288.HK Agricultural Bank of China Limited
3.540
+1.14%
 
0005.HK HSBC Holdings plc
64.700
+0.70%
 
3328.HK Bank of Communications Co., Ltd.
5.430
+0.93%
 
2888.HK Standard Chartered PLC
66.050
+0.84%
 
HSBC HSBC Holdings plc
41.69
-0.48%
 
601288.SS Agricultural Bank of China Limited
4.4900
-0.22%
 
601988.SS Bank of China Limited
4.6300
-0.64%
 
HSBA.L HSBC Holdings plc
663.60
-0.61%