0939.HK - China Construction Bank Corporation

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 22, 20187.3907.4207.3307.3807.024408,772,480
Jun 21, 20187.5807.6307.3807.4207.062480,129,352
Jun 20, 20187.5607.6307.4507.5307.167465,261,064
Jun 19, 20187.5307.7007.5007.5507.186659,238,783
Jun 15, 20187.8507.8807.7907.7907.414590,344,274
Jun 14, 20187.9007.9407.8507.8707.490420,736,710
Jun 13, 20188.0108.0407.9507.9607.576304,506,575
Jun 12, 20188.0208.1308.0008.0607.671200,255,902
Jun 11, 20188.0908.1008.0208.0607.671217,285,356
Jun 08, 20188.2508.2508.0508.0807.690278,292,795
Jun 07, 20188.2308.2808.1708.2507.852370,289,926
Jun 06, 20188.1808.2008.1108.1407.747236,393,257
Jun 05, 20188.1508.1708.0608.1507.757248,533,811
Jun 04, 20188.0608.1608.0108.1507.757363,909,713
Jun 01, 20187.9507.9807.9007.9607.576406,326,839
May 31, 20187.8507.9207.8107.9207.5381,042,778,204
May 30, 20187.8707.9207.8007.8207.443494,907,643
May 29, 20188.0508.0707.9507.9807.595303,054,788
May 28, 20188.1408.1408.0508.0907.699176,651,621
May 25, 20188.0808.1708.0808.0807.690240,872,798
May 24, 20188.0908.1108.0308.0807.690192,995,884
May 23, 20188.2208.2208.0508.0507.661283,508,756
May 21, 20188.2108.3208.1808.1807.785235,285,671
May 18, 20188.1508.2208.1008.1707.776278,111,144
May 17, 20188.3808.3808.1608.1607.766214,609,649
May 16, 20188.1908.3308.1608.3007.899193,639,461
May 15, 20188.4308.5008.2608.2707.871329,033,136
May 14, 20188.2908.3508.2608.3507.947319,548,581
May 11, 20188.1808.2408.1508.2007.804252,939,474
May 10, 20188.1308.1708.0508.1007.709182,096,592
May 09, 20188.0408.1008.0208.0907.699169,434,536
May 08, 20188.0008.1107.9708.0707.680225,080,556
May 07, 20187.9908.0307.9207.9807.595220,578,116
May 04, 20188.0308.0607.9707.9907.604325,682,556
May 03, 20188.1108.1408.0208.0807.690304,084,150
May 02, 20188.3208.3308.1408.2307.833236,046,555
Apr 30, 20188.1508.3308.1408.3207.918327,959,020
Apr 27, 20188.1508.1508.0008.0807.690212,755,644
Apr 26, 20188.1508.1708.0008.0307.642280,036,411
Apr 25, 20188.2008.2008.0408.1007.709226,387,660
Apr 24, 20188.1008.2508.0308.2207.823321,995,774
Apr 23, 20188.0308.1207.9908.0407.652195,582,236
Apr 20, 20188.1808.1808.0208.0607.671227,840,100
Apr 19, 20188.0408.1808.0008.1807.785337,182,880
Apr 18, 20188.0808.0807.8807.9807.595301,799,615
Apr 17, 20187.9308.0407.8507.8907.509335,700,338
Apr 16, 20188.1708.1807.9107.9807.595393,746,265
Apr 13, 20188.2308.2408.0508.1707.776228,629,139
Apr 12, 20188.2208.2208.0308.1207.728203,245,824
Apr 11, 20188.1808.2508.1108.1307.738365,439,058
Apr 10, 20187.9208.2207.9208.1607.766457,806,728
Apr 09, 20188.0608.0907.9007.9907.604311,587,422
Apr 06, 20187.9007.9907.8507.9307.547230,207,450
Apr 04, 20188.1208.1607.8107.8107.433310,836,582
Apr 03, 20188.0508.1407.9708.1207.728282,360,967
Mar 29, 20188.1008.1707.9608.0607.671373,544,634
Mar 28, 20188.2008.3208.0408.0407.652381,720,282
Mar 27, 20188.3508.3508.2008.2607.861300,666,458
Mar 26, 20188.0908.1907.9508.1907.795341,191,717
Mar 23, 20187.9108.0907.9008.0907.699557,851,691
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...