China Railway Construction Corporation Limited (1186.HK) HKSE
5.32
+0.07(+1.33%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.32
+0.07(+1.33%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.3 | 5.32 | 5.32 | 5.32 | 5.24 | 5.82M |
| April 01, 2026 | 5.25 | 5.25 | 5.25 | 5.3 | 5.25 | 5.87M |
| March 31, 2026 | 5.29 | 5.21 | 5.21 | 5.29 | 5.15 | 13.28M |
| March 30, 2026 | 5.22 | 5.32 | 5.32 | 5.42 | 5.21 | 9.49M |
| March 27, 2026 | 5.2 | 5.28 | 5.28 | 5.3 | 5.15 | 6.96M |
| March 26, 2026 | 5.29 | 5.23 | 5.23 | 5.31 | 5.2 | 4.31M |
| March 25, 2026 | 5.26 | 5.29 | 5.29 | 5.31 | 5.25 | 3.38M |
| March 24, 2026 | 5.23 | 5.25 | 5.25 | 5.27 | 5.18 | 5.58M |
| March 23, 2026 | 5.31 | 5.19 | 5.19 | 5.31 | 5.14 | 13.96M |
| March 20, 2026 | 5.34 | 5.31 | 5.31 | 5.37 | 5.31 | 6.02M |
| March 19, 2026 | 5.38 | 5.36 | 5.36 | 5.38 | 5.33 | 8.09M |
| March 18, 2026 | 5.38 | 5.39 | 5.39 | 5.43 | 5.38 | 3.03M |
| March 17, 2026 | 5.46 | 5.37 | 5.37 | 5.5 | 5.37 | 6.66M |
| March 16, 2026 | 5.51 | 5.45 | 5.45 | 5.54 | 5.44 | 6.38M |
| March 13, 2026 | 5.45 | 5.53 | 5.53 | 5.53 | 5.44 | 7.56M |
| March 12, 2026 | 5.47 | 5.43 | 5.43 | 5.47 | 5.42 | 5.05M |
| March 11, 2026 | 5.38 | 5.43 | 5.43 | 5.47 | 5.37 | 3.73M |
| March 10, 2026 | 5.38 | 5.43 | 5.43 | 5.44 | 5.38 | 2.06M |
| March 09, 2026 | 5.4 | 5.37 | 5.37 | 5.4 | 5.33 | 7.14M |
| March 06, 2026 | 5.39 | 5.4 | 5.4 | 5.46 | 5.37 | 4.66M |
| March 05, 2026 | 5.42 | 5.35 | 5.35 | 5.45 | 5.35 | 6.78M |
| March 04, 2026 | 5.45 | 5.36 | 5.36 | 5.45 | 5.34 | 6.38M |
| March 03, 2026 | 5.5 | 5.45 | 5.45 | 5.53 | 5.44 | 6.43M |
| March 02, 2026 | 5.53 | 5.5 | 5.5 | 5.56 | 5.44 | 9.4M |
| February 27, 2026 | 5.6 | 5.6 | 5.6 | 5.63 | 5.56 | 4.59M |
| February 26, 2026 | 5.66 | 5.58 | 5.58 | 5.66 | 5.58 | 4.64M |
| February 25, 2026 | 5.6 | 5.64 | 5.64 | 5.7 | 5.59 | 15.76M |
| February 24, 2026 | 5.51 | 5.6 | 5.6 | 5.61 | 5.5 | 11.98M |
| February 23, 2026 | 5.49 | 5.58 | 5.58 | 5.6 | 5.49 | 3.46M |
| February 20, 2026 | 5.45 | 5.49 | 0 | 5.5 | 5.42 | 1.4M |
| February 16, 2026 | 5.45 | 5.41 | 0 | 5.45 | 5.39 | 291,018 |
| February 13, 2026 | 5.46 | 5.45 | 0 | 5.48 | 5.4 | 4.93M |
| February 12, 2026 | 5.45 | 5.47 | 0 | 5.5 | 5.43 | 5.69M |
| February 11, 2026 | 5.42 | 5.45 | 0 | 5.47 | 5.42 | 3.31M |
| February 10, 2026 | 5.44 | 5.42 | 0 | 5.46 | 5.38 | 5.45M |
| February 09, 2026 | 5.41 | 5.45 | 0 | 5.45 | 5.39 | 3.34M |
| February 06, 2026 | 5.39 | 5.39 | 0 | 5.4 | 5.35 | 8.78M |
| February 05, 2026 | 5.47 | 5.39 | 0 | 5.47 | 5.38 | 10.39M |
| February 04, 2026 | 5.41 | 5.46 | 0 | 5.47 | 5.39 | 5.28M |
| February 03, 2026 | 5.42 | 5.39 | 0 | 5.42 | 5.36 | 4.26M |
| February 02, 2026 | 5.54 | 5.39 | 0 | 5.54 | 5.35 | 17.28M |
| January 30, 2026 | 5.59 | 5.54 | 0 | 5.63 | 5.49 | 10.21M |
| January 29, 2026 | 5.58 | 5.59 | 0 | 5.61 | 5.53 | 12.2M |
| January 28, 2026 | 5.48 | 5.57 | 0 | 5.6 | 5.47 | 21.28M |
| January 27, 2026 | 5.56 | 5.5 | 0 | 5.56 | 5.46 | 4.32M |
| January 26, 2026 | 5.46 | 5.52 | 0 | 5.55 | 5.46 | 8.53M |
| January 23, 2026 | 5.5 | 5.46 | 0 | 5.53 | 5.43 | 5.01M |
| January 22, 2026 | 5.53 | 5.5 | 0 | 5.57 | 5.49 | 5.24M |
| January 21, 2026 | 5.51 | 5.48 | 0 | 5.55 | 5.45 | 7.73M |
| January 20, 2026 | 5.45 | 5.53 | 0 | 5.53 | 5.45 | 5.07M |
| January 19, 2026 | 5.46 | 5.46 | 0 | 5.55 | 5.44 | 6.03M |
| January 16, 2026 | 5.47 | 5.47 | 0 | 5.6 | 5.45 | 12.96M |
| January 15, 2026 | 5.46 | 5.47 | 0 | 5.5 | 5.46 | 3.28M |
| January 14, 2026 | 5.55 | 5.46 | 0 | 5.55 | 5.46 | 7.86M |
| January 13, 2026 | 5.49 | 5.52 | 0 | 5.56 | 5.48 | 10.2M |
| January 12, 2026 | 5.49 | 5.5 | 0 | 5.53 | 5.46 | 5.95M |
| January 09, 2026 | 5.48 | 5.49 | 0 | 5.52 | 5.47 | 5.1M |
| January 08, 2026 | 5.46 | 5.45 | 0 | 5.49 | 5.44 | 3.46M |
| January 07, 2026 | 5.49 | 5.46 | 0 | 5.49 | 5.45 | 4.91M |
| January 06, 2026 | 5.46 | 5.47 | 0 | 5.49 | 5.43 | 7.02M |