Advertisement
U.S. markets open in 6 hours 48 minutes
S&P Futures
4,565.50 +6.25 (+0.14%) Dow Futures
35,608.00 +120.00 (+0.34%) Nasdaq Futures
16,058.75 +35.00 (+0.22%) Russell 2000 Futures
1,808.70 +2.90 (+0.16%) Crude Oil
78.09 +0.23 (+0.30%) Gold
2,064.90 -2.20 (-0.11%)
China Construction Bank Corporation (0939.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
As of 03:27PM HKT. Market open.
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 4.520 | 4.530 | 4.470 | 4.510 | 4.510 | 157,342,137 |
| 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 09, 2023 | 4.450 | 4.480 | 4.420 | 4.460 | 4.460 | 139,024,218 |
| Nov 08, 2023 | 4.450 | 4.480 | 4.430 | 4.440 | 4.440 | 231,493,729 |
| Nov 07, 2023 | 4.530 | 4.550 | 4.460 | 4.460 | 4.460 | 221,476,621 |
| Nov 06, 2023 | 4.570 | 4.580 | 4.530 | 4.560 | 4.560 | 305,382,587 |
| Nov 03, 2023 | 4.490 | 4.560 | 4.490 | 4.550 | 4.550 | 188,425,565 |
| Nov 02, 2023 | 4.540 | 4.570 | 4.480 | 4.490 | 4.490 | 162,981,646 |
| Nov 01, 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 09, 2023 | 4.330 | 4.400 | 4.220 | 4.370 | 4.370 | 109,900,314 |
| Oct 06, 2023 | 4.320 | 4.420 | 4.300 | 4.360 | 4.360 | 169,327,747 |
| Oct 05, 2023 | 4.280 | 4.300 | 4.240 | 4.270 | 4.270 | 149,151,316 |
| Oct 04, 2023 | 4.210 | 4.270 | 4.190 | 4.260 | 4.260 | 158,241,536 |
| Oct 03, 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 07, 2023 | 4.330 | 4.330 | 4.270 | 4.290 | 4.290 | 240,704,171 |
| Sep 06, 2023 | 4.260 | 4.340 | 4.240 | 4.330 | 4.330 | 323,989,401 |
| Sep 05, 2023 | 4.300 | 4.340 | 4.270 | 4.280 | 4.280 | 231,225,980 |
| Sep 04, 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 09, 2023 | 4.260 | 4.310 | 4.260 | 4.310 | 4.310 | 211,087,392 |
| Aug 08, 2023 | 4.290 | 4.310 | 4.260 | 4.270 | 4.270 | 380,760,395 |
| Aug 07, 2023 | 4.330 | 4.350 | 4.300 | 4.310 | 4.310 | 248,682,417 |
| Aug 04, 2023 | 4.340 | 4.410 | 4.310 | 4.330 | 4.330 | 418,298,136 |
| Aug 03, 2023 | 4.360 | 4.410 | 4.310 | 4.330 | 4.330 | 443,391,990 |
| Aug 02, 2023 | 4.460 | 4.470 | 4.350 | 4.350 | 4.350 | 454,524,459 |
| Aug 01, 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 07, 2023 | 4.430 | 4.440 | 4.360 | 4.370 | 4.370 | 493,864,148 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.