HKSE - Delayed Quote
HKD
China Railway Construction Corporation Limited (1186.HK)
4.040
-0.180
(-4.27%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.090
4.090
4.015
4.040
4.040
17,278,500
Oct 30, 2026
4.180
4.230
4.175
4.220
4.220
2,421,500
Oct 29, 2026
4.220
4.240
4.180
4.205
4.205
2,882,000
Oct 28, 2026
4.190
4.255
4.190
4.220
4.220
4,433,000
Oct 27, 2026
4.155
4.205
4.155
4.190
4.190
2,619,000
Oct 26, 2026
4.160
4.205
4.150
4.165
4.165
3,593,985
Oct 23, 2026
4.180
4.240
4.145
4.160
4.160
5,018,897
Oct 22, 2026
4.250
4.260
4.175
4.185
4.185
9,456,562
Oct 21, 2026
4.315
4.340
4.240
4.240
4.240
6,551,500
Oct 20, 2026
4.360
4.405
4.310
4.335
4.335
2,070,000
Oct 16, 2026
4.375
4.405
4.350
4.360
4.360
1,408,000
Oct 15, 2026
4.390
4.415
4.315
4.340
4.340
3,083,000
Oct 14, 2026
4.415
4.440
4.370
4.405
4.405
1,922,500
Oct 13, 2026
4.400
4.430
4.360
4.395
4.395
2,958,845
Oct 12, 2026
4.355
4.390
4.355
4.385
4.385
3,042,500
Oct 9, 2026
4.375
4.375
4.335
4.355
4.355
1,344,000
Oct 8, 2026
4.340
4.380
4.330
4.330
4.330
2,378,284
Oct 7, 2026
4.310
4.345
4.305
4.340
4.340
325,000
Oct 6, 2026
4.305
4.340
4.295
4.315
4.315
829,000
Oct 5, 2026
4.280
4.400
4.280
4.300
4.300
678,668
Oct 2, 2026
4.355
4.355
4.265
4.305
4.305
933,000
Sep 30, 2026
4.310
4.390
4.290
4.355
4.355
5,223,640
Sep 29, 2026
4.275
4.300
4.250
4.290
4.290
4,007,500
Sep 28, 2026
4.305
4.330
4.250
4.250
4.250
4,239,547
Sep 25, 2026
4.305
4.330
4.230
4.295
4.295
1,228,571
Sep 24, 2026
4.350
4.365
4.305
4.305
4.305
4,168,000
Sep 23, 2026
4.390
4.405
4.345
4.345
4.345
3,446,568
Sep 22, 2026
4.410
4.410
4.390
4.390
4.390
3,782,402
Sep 21, 2026
4.450
4.450
4.385
4.435
4.435
3,720,649
Sep 18, 2026
4.455
4.470
4.430
4.430
4.430
3,951,000
Sep 17, 2026
4.435
4.455
4.400
4.455
4.455
5,125,180
Sep 16, 2026
4.430
4.450
4.410
4.440
4.440
5,844,500
Sep 15, 2026
4.430
4.445
4.390
4.430
4.430
7,251,500
Sep 14, 2026
4.435
4.440
4.380
4.420
4.420
5,179,000
Sep 11, 2026
4.420
4.440
4.360
4.440
4.440
9,699,950
Sep 10, 2026
4.465
4.450
4.405
4.435
4.435
6,086,500
Sep 9, 2026
4.475
4.475
4.435
4.445
4.445
5,834,500
Sep 8, 2026
4.415
4.470
4.415
4.460
4.460
3,439,248
Sep 7, 2026
4.450
4.460
4.410
4.415
4.415
6,277,500
Sep 4, 2026
4.455
4.475
4.430
4.430
4.430
4,296,000
Sep 3, 2026
4.435
4.465
4.430
4.430
4.430
2,304,151
Sep 2, 2026
4.465
4.470
4.430
4.435
4.435
3,509,500
Sep 1, 2026
4.515
4.530
4.465
4.470
4.470
5,500,585
Aug 31, 2026
4.475
4.515
4.455
4.495
4.495
4,952,949
Aug 28, 2026
4.535
4.535
4.480
4.530
4.530
2,956,500
Aug 27, 2026
4.550
4.550
4.490
4.530
4.530
3,381,146
Aug 26, 2026
4.525
4.555
4.495
4.545
4.545
6,504,500
Aug 25, 2026
4.485
4.530
4.480
4.485
4.485
4,649,000
Aug 24, 2026
4.515
4.520
4.470
4.480
4.480
3,563,500
Aug 21, 2026
4.500
4.510
4.465
4.485
4.485
3,432,328
Aug 20, 2026
4.450
4.495
4.445
4.490
4.490
3,267,620
Aug 19, 2026
4.485
4.550
4.430
4.450
4.450
4,033,000
Aug 18, 2026
4.515
4.535
4.485
4.505
4.505
2,662,000
Aug 17, 2026
4.510
4.560
4.510
4.510
4.510
4,313,642
Aug 14, 2026
4.550
4.550
4.505
4.505
4.505
2,000,000
Aug 13, 2026
4.560
4.565
4.515
4.515
4.515
3,542,022
Aug 12, 2026
4.585
4.600
4.555
4.570
4.570
3,188,000
Aug 11, 2026
4.610
4.615
4.560
4.585
4.585
3,070,576
Aug 10, 2026
4.620
4.650
4.605
4.605
4.605
2,219,500
Aug 7, 2026
4.685
4.685
4.595
4.595
4.595
4,455,156
Aug 6, 2026
4.665
4.685
4.615
4.635
4.635
3,164,022
Aug 5, 2026
4.670
4.715
4.650
4.670
4.670
3,796,500
Aug 4, 2026
4.750
4.750
4.660
4.665
4.665
3,798,117
Aug 3, 2026
4.750
4.790
4.720
4.740
4.740
2,893,500
Jul 31, 2026
4.790
4.790
4.730
4.740
4.740
1,828,021
Jul 30, 2026
4.740
4.800
4.740
4.780
4.780
3,398,500
Jul 29, 2026
4.700
4.760
4.700
4.760
4.760
3,113,217
Jul 28, 2026
4.670
4.700
4.610
4.700
4.700
2,954,522
Jul 27, 2026
4.680
4.700
4.620
4.680
4.680
4,905,521
Jul 24, 2026
4.750
4.780
4.640
4.670
4.670
11,049,500
Jul 23, 2026
4.780
4.800
4.720
4.800
4.800
3,818,500
Jul 22, 2026
4.720
4.770
4.680
4.770
4.770
3,900,820
Jul 21, 2026
4.710
4.750
4.670
4.720
4.720
4,729,500
Jul 20, 2026
0.3449
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
4.630
4.730
4.630
4.710
4.710
4,971,500
Jul 17, 2026
4.990
5.010
4.920
4.960
4.615
11,602,392
Jul 16, 2026
4.920
4.990
4.900
4.970
4.624
5,666,500
Jul 15, 2026
4.790
4.920
4.760
4.920
4.578
14,406,000
Jul 14, 2026
4.760
4.800
4.700
4.760
4.429
5,097,523
Jul 13, 2026
4.800
4.770
4.700
4.760
4.429
3,295,306
Jul 10, 2026
4.750
4.800
4.690
4.770
4.438
3,282,500
Jul 9, 2026
4.740
4.760
4.690
4.710
4.382
3,577,500
Jul 8, 2026
4.700
4.770
4.700
4.750
4.420
3,324,014
Jul 7, 2026
4.710
4.730
4.650
4.700
4.373
5,521,100
Jul 6, 2026
4.670
4.750
4.670
4.720
4.392
3,157,954
Jul 3, 2026
4.610
4.700
4.620
4.690
4.364
3,088,142
Jul 2, 2026
4.590
4.650
4.560
4.600
4.280
8,777,047
Jun 30, 2026
4.610
4.620
4.550
4.570
4.252
10,692,520
Jun 29, 2026
4.590
4.660
4.560
4.600
4.280
4,699,500
Jun 26, 2026
4.740
4.740
4.570
4.580
4.262
9,615,305
Jun 25, 2026
4.800
4.790
4.700
4.750
4.420
6,293,048
Jun 24, 2026
4.860
4.860
4.760
4.760
4.429
3,955,000
Jun 23, 2026
4.880
4.880
4.790
4.840
4.503
6,108,000
Jun 22, 2026
4.880
4.910
4.770
4.830
4.494
8,382,571
Jun 18, 2026
4.980
4.980
4.860
4.890
4.550
7,241,500
Jun 17, 2026
4.980
5.040
4.910
4.980
4.634
6,018,000
Jun 16, 2026
5.050
5.080
4.950
4.980
4.634
3,777,000
Jun 15, 2026
5.040
5.100
5.040
5.050
4.699
4,025,500
Jun 12, 2026
5.010
5.100
5.010
5.030
4.680
6,361,000
Jun 11, 2026
5.000
5.050
4.970
5.010
4.662
5,559,347
Jun 10, 2026
5.070
5.070
4.940
5.050
4.699
8,502,020
Jun 9, 2026
4.950
5.090
4.940
5.050
4.699
8,312,048
Jun 8, 2026
5.010
5.000
4.910
4.930
4.587
8,796,520
Jun 5, 2026
4.990
5.070
4.980
5.030
4.680
6,929,981
Jun 4, 2026
5.000
5.030
4.960
4.980
4.634
5,114,020
Jun 3, 2026
4.970
5.040
4.940
4.980
4.634
4,764,103
Jun 2, 2026
4.920
5.000
4.910
4.960
4.615
5,198,000
Jun 1, 2026
4.870
4.930
4.830
4.900
4.559
3,432,500
May 29, 2026
4.780
4.890
4.780
4.850
4.513
9,194,000
May 28, 2026
4.820
4.840
4.760
4.770
4.438
10,107,500
May 27, 2026
4.840
4.880
4.820
4.820
4.485
5,786,000
May 26, 2026
4.890
4.890
4.810
4.810
4.476
15,545,309
May 22, 2026
4.930
4.990
4.830
4.890
4.550
13,775,322
May 21, 2026
5.000
5.030
4.930
4.930
4.587
8,079,364
May 20, 2026
5.060
5.070
4.990
4.990
4.643
9,283,020
May 19, 2026
5.130
5.160
5.050
5.090
4.736
11,923,500
May 18, 2026
5.110
5.170
5.060
5.130
4.773
8,694,500
May 15, 2026
5.150
5.150
5.070
5.110
4.755
8,301,000
May 14, 2026
5.200
5.200
5.130
5.150
4.792
7,341,500
May 13, 2026
5.190
5.210
5.150
5.180
4.820
6,207,520
May 12, 2026
5.220
5.230
5.170
5.200
4.838
6,042,823
May 11, 2026
5.220
5.260
5.170
5.200
4.838
14,544,020
May 8, 2026
5.250
5.260
5.210
5.240
4.876
6,324,424
May 7, 2026
5.260
5.310
5.220
5.270
4.904
9,891,430
May 6, 2026
5.250
5.270
5.240
5.240
4.876
2,638,804
May 5, 2026
5.240
5.260
5.210
5.260
4.894
1,076,550
May 4, 2026
5.250
5.290
5.250
5.250
4.885
959,629
Apr 30, 2026
5.310
5.340
5.200
5.260
4.894
9,677,019
Apr 29, 2026
5.340
5.370
5.300
5.350
4.978
4,143,000
Apr 28, 2026
5.350
5.380
5.250
5.340
4.969
6,814,019
Apr 27, 2026
5.410
5.410
5.320
5.350
4.978
5,399,105
Apr 24, 2026
5.410
5.440
5.380
5.410
5.034
6,491,442
Apr 23, 2026
5.400
5.420
5.340
5.410
5.034
5,199,500
Apr 22, 2026
5.400
5.410
5.380
5.400
5.025
2,569,518
Apr 21, 2026
5.460
5.460
5.400
5.400
5.025
5,263,331
Apr 20, 2026
5.420
5.490
5.380
5.470
5.090
4,557,708
Apr 17, 2026
5.480
5.480
5.420
5.460
5.080
4,100,542
Apr 16, 2026
5.500
5.510
5.450
5.480
5.099
6,025,655
Apr 15, 2026
5.450
5.500
5.440
5.500
5.118
7,400,000
Apr 14, 2026
5.460
5.490
5.420
5.460
5.080
5,048,200
Apr 13, 2026
5.440
5.470
5.400
5.460
5.080
4,272,512
Apr 10, 2026
5.450
5.480
5.440
5.480
5.099
4,552,828
Apr 9, 2026
5.440
5.440
5.370
5.430
5.052
5,428,500
Apr 8, 2026
5.320
5.450
5.320
5.420
5.043
10,075,537
Apr 2, 2026
5.300
5.320
5.240
5.320
4.950
5,860,500
Apr 1, 2026
5.250
5.300
5.250
5.250
4.885
5,856,000
Mar 31, 2026
5.290
5.290
5.150
5.210
4.848
13,260,520
Mar 30, 2026
5.220
5.420
5.210
5.320
4.950
9,478,800
Mar 27, 2026
5.200
5.300
5.150
5.280
4.913
6,949,000
Mar 26, 2026
5.290
5.310
5.200
5.230
4.866
4,306,000
Mar 25, 2026
5.260
5.310
5.250
5.290
4.922
3,385,608
Mar 24, 2026
5.230
5.270
5.180
5.250
4.885
5,616,500
Mar 23, 2026
5.320
5.310
5.140
5.190
4.829
13,958,020
Mar 20, 2026
5.340
5.370
5.310
5.310
4.941
6,235,373
Mar 19, 2026
5.380
5.380
5.330
5.360
4.987
8,136,518
Mar 18, 2026
5.380
5.430
5.380
5.390
5.015
3,037,500
Mar 17, 2026
5.460
5.500
5.370
5.370
4.997
6,576,018
Mar 16, 2026
5.510
5.540
5.440
5.450
5.071
6,374,566
Mar 13, 2026
5.450
5.530
5.440
5.530
5.145
7,558,518
Mar 12, 2026
5.470
5.470
5.420
5.430
5.052
5,033,518
Mar 11, 2026
5.380
5.470
5.370
5.430
5.052
3,732,929
Mar 10, 2026
5.380
5.440
5.370
5.370
4.997
5,715,500
Mar 9, 2026
5.400
5.400
5.330
5.370
4.997
7,135,500
Mar 6, 2026
5.390
5.460
5.370
5.400
5.025
4,658,842
Mar 5, 2026
5.420
5.450
5.350
5.350
4.978
6,775,000
Mar 4, 2026
5.450
5.450
5.340
5.380
5.006
8,490,229
Mar 3, 2026
5.500
5.530
5.440
5.450
5.071
6,427,781
Mar 2, 2026
5.530
5.560
5.440
5.500
5.118
9,391,500
Feb 27, 2026
5.600
5.630
5.560
5.600
5.211
4,585,136
Feb 26, 2026
5.660
5.660
5.580
5.580
5.192
4,643,000
Feb 25, 2026
5.600
5.700
5.590
5.640
5.248
15,757,754
Feb 24, 2026
5.510
5.610
5.500
5.600
5.211
11,949,000
Feb 23, 2026
5.490
5.600
5.490
5.580
5.192
3,456,054
Feb 20, 2026
5.450
5.500
5.420
5.490
5.108
1,365,500
Feb 16, 2026
5.410
5.410
5.410
5.410
5.034
-
Feb 13, 2026
5.460
5.480
5.400
5.450
5.071
4,931,162
Feb 12, 2026
5.450
5.500
5.430
5.470
5.090
5,676,018
Feb 11, 2026
5.420
5.470
5.420
5.450
5.071
3,310,833
Feb 10, 2026
5.440
5.460
5.380
5.420
5.043
5,445,700
Feb 9, 2026
5.410
5.450
5.390
5.450
5.071
3,322,000
Feb 6, 2026
5.390
5.400
5.350
5.390
5.015
8,781,851
Feb 5, 2026
5.470
5.470
5.380
5.390
5.015
10,389,500
Feb 4, 2026
5.410
5.470
5.390
5.460
5.080
5,280,805
Feb 3, 2026
5.420
5.420
5.360
5.390
5.015
4,252,536
Feb 2, 2026
5.540
5.540
5.350
5.390
5.015
17,276,957
Jan 30, 2026
5.590
5.630
5.490
5.540
5.155
10,201,000
Jan 29, 2026
5.580
5.610
5.530
5.590
5.201
12,201,570
Jan 28, 2026
5.480
5.600
5.470
5.570
5.183
21,275,200
Jan 27, 2026
5.560
5.560
5.460
5.500
5.118
4,311,500
Jan 26, 2026
5.460
5.550
5.460
5.520
5.136
8,526,500
Jan 23, 2026
5.500
5.530
5.430
5.460
5.080
5,011,000
Jan 22, 2026
5.530
5.570
5.490
5.500
5.118
5,238,108
Jan 21, 2026
5.510
5.550
5.450
5.480
5.099
7,733,000
Jan 20, 2026
5.450
5.530
5.450
5.530
5.145
5,059,000
Jan 19, 2026
5.460
5.550
5.440
5.460
5.080
6,025,000
Jan 16, 2026
5.470
5.600
5.450
5.470
5.090
12,939,000
Jan 15, 2026
5.460
5.500
5.460
5.470
5.090
3,279,500
Jan 14, 2026
5.550
5.550
5.460
5.460
5.080
7,864,000
Jan 13, 2026
5.490
5.560
5.480
5.520
5.136
10,203,828
Jan 12, 2026
5.490
5.530
5.460
5.500
5.118
5,908,000
Jan 9, 2026
5.480
5.520
5.470
5.490
5.108
5,095,000
Jan 8, 2026
5.460
5.490
5.440
5.450
5.071
3,463,428
Jan 7, 2026
5.490
5.490
5.450
5.460
5.080
4,913,000
Jan 6, 2026
5.460
5.490
5.430
5.470
5.090
7,018,000
Jan 5, 2026
5.420
5.480
5.400
5.460
5.080
9,677,032
Jan 2, 2026
5.370
5.410
5.350
5.390
5.015
460,000
Dec 31, 2025
5.370
5.370
5.370
5.370
4.997
-
Dec 30, 2025
5.380
5.400
5.350
5.390
5.015
10,145,447
Dec 29, 2025
5.410
5.430
5.360
5.410
5.034
9,958,500
Dec 24, 2025
5.410
5.410
5.410
5.410
5.034
-
Dec 23, 2025
5.400
5.440
5.380
5.430
5.052
5,252,588
Dec 22, 2025
5.430
5.450
5.380
5.400
5.025
3,248,950
Dec 19, 2025
5.400
5.430
5.380
5.430
5.052
3,827,777
Dec 18, 2025
5.390
5.420
5.360
5.420
5.043
4,433,000
Dec 17, 2025
5.440
5.440
5.360
5.390
5.015
6,198,135
Dec 16, 2025
5.510
5.510
5.390
5.390
5.015
5,412,900
Dec 15, 2025
5.490
5.520
5.440
5.510
5.127
5,521,600
Dec 12, 2025
5.400
5.530
5.360
5.530
5.145
13,669,380
Dec 11, 2025
5.410
5.450
5.360
5.380
5.006
6,915,646
Dec 10, 2025
5.450
5.450
5.360
5.440
5.062
8,993,723
Dec 9, 2025
5.540
5.540
5.420
5.430
5.052
11,408,184
Dec 8, 2025
5.610
5.610
5.530
5.560
5.173
5,647,949
Dec 5, 2025
5.600
5.630
5.550
5.600
5.211
8,389,390
Dec 4, 2025
5.590
5.640
5.580
5.640
5.248
6,049,328
Dec 3, 2025
5.660
5.660
5.570
5.620
5.229
3,529,346
Dec 2, 2025
5.570
5.660
5.540
5.660
5.266
10,814,914
Dec 1, 2025
5.550
5.580
5.510
5.570
5.183
3,107,500
Nov 28, 2025
5.530
5.540
5.480
5.540
5.155
2,631,257
Nov 27, 2025
5.530
5.540
5.490
5.520
5.136
2,846,500
Nov 26, 2025
5.500
5.550
5.480
5.550
5.164
3,159,500
Nov 25, 2025
5.500
5.510
5.450
5.500
5.118
3,596,000
Nov 24, 2025
5.460
5.480
5.430
5.470
5.090
3,464,500
Nov 21, 2025
5.520
5.510
5.430
5.450
5.071
6,770,421
Nov 20, 2025
5.540
5.580
5.530
5.570
5.183
3,535,567
Nov 19, 2025
5.540
5.570
5.490
5.570
5.183
3,141,000
Nov 18, 2025
5.620
5.640
5.500
5.540
5.155
5,187,000
Nov 17, 2025
5.660
5.660
5.570
5.620
5.229
5,886,500
Nov 14, 2025
5.670
5.680
5.620
5.670
5.276
5,406,000
Nov 13, 2025
5.690
5.700
5.640
5.690
5.294
6,998,500
Nov 12, 2025
5.610
5.680
5.600
5.680
5.285
7,916,500
Nov 11, 2025
5.620
5.630
5.560
5.630
5.239
5,617,033
Nov 10, 2025
5.560
5.610
5.530
5.610
5.220
7,445,500
Nov 7, 2025
5.540
5.570
5.510
5.570
5.183
3,496,763
Nov 6, 2025
5.540
5.560
5.520
5.560
5.173
5,265,000
Nov 5, 2025
5.470
5.530
5.430
5.520
5.136
5,087,500
Nov 4, 2025
5.480
5.510
5.460
5.500
5.118
5,201,855
Nov 3, 2025
5.470
5.520
5.440
5.510
5.127
5,067,000
