HKSE - Delayed Quote
HKD
China Construction Bank Corporation (0939.HK)
10.260
+0.130
(+1.28%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
10.190
10.300
10.100
10.260
10.260
281,482,562
Oct 29, 2026
9.990
10.240
9.940
10.130
10.130
316,823,623
Oct 28, 2026
10.000
10.020
9.895
9.920
9.920
179,241,541
Oct 27, 2026
9.870
10.040
9.830
10.000
10.000
265,181,822
Oct 26, 2026
9.765
9.930
9.710
9.920
9.920
198,630,002
Oct 23, 2026
9.820
9.900
9.625
9.765
9.765
412,299,503
Oct 22, 2026
9.780
9.780
9.610
9.720
9.720
265,409,170
Oct 21, 2026
9.940
9.940
9.735
9.780
9.780
146,753,276
Oct 20, 2026
9.880
9.940
9.770
9.780
9.780
159,751,945
Oct 16, 2026
9.975
9.990
9.800
9.865
9.865
183,102,483
Oct 15, 2026
9.910
9.975
9.775
9.975
9.975
226,370,981
Oct 14, 2026
9.960
9.960
9.785
9.855
9.855
187,844,436
Oct 13, 2026
9.910
9.960
9.820
9.960
9.960
169,096,993
Oct 12, 2026
9.800
9.930
9.720
9.910
9.910
149,729,984
Oct 9, 2026
9.780
9.820
9.670
9.735
9.735
172,126,285
Oct 8, 2026
9.600
9.780
9.580
9.665
9.665
224,059,410
Oct 7, 2026
9.625
9.650
9.585
9.630
9.630
62,921,733
Oct 6, 2026
9.590
9.650
9.525
9.650
9.650
98,581,629
Oct 5, 2026
9.590
9.620
9.455
9.510
9.510
70,339,180
Oct 2, 2026
9.750
9.750
9.510
9.555
9.555
171,972,384
Sep 30, 2026
9.690
9.850
9.620
9.820
9.820
232,919,384
Sep 29, 2026
9.690
9.730
9.625
9.690
9.690
262,655,891
Sep 28, 2026
9.535
9.765
9.535
9.675
9.675
172,740,357
Sep 25, 2026
9.580
9.630
9.480
9.535
9.535
109,449,957
Sep 24, 2026
9.585
9.715
9.585
9.680
9.680
118,651,174
Sep 23, 2026
9.660
9.730
9.530
9.660
9.660
155,337,055
Sep 22, 2026
9.755
9.760
9.580
9.745
9.745
178,879,621
Sep 21, 2026
9.600
9.755
9.550
9.755
9.755
110,203,098
Sep 18, 2026
9.665
9.705
9.570
9.590
9.590
266,413,782
Sep 17, 2026
9.585
9.695
9.495
9.675
9.675
159,200,847
Sep 16, 2026
9.650
9.675
9.570
9.635
9.635
122,938,726
Sep 15, 2026
9.890
9.890
9.560
9.610
9.610
159,001,874
Sep 14, 2026
9.780
9.900
9.715
9.890
9.890
275,714,018
Sep 11, 2026
9.705
9.840
9.670
9.750
9.750
255,012,158
Sep 10, 2026
9.530
9.795
9.490
9.765
9.765
247,730,515
Sep 9, 2026
9.515
9.670
9.490
9.610
9.610
191,158,722
Sep 8, 2026
9.410
9.580
9.410
9.560
9.560
161,529,808
Sep 7, 2026
9.880
9.880
9.490
9.535
9.535
240,035,949
Sep 4, 2026
9.590
9.825
9.590
9.760
9.760
320,533,344
Sep 3, 2026
9.700
9.815
9.520
9.565
9.565
245,665,410
Sep 2, 2026
9.700
9.700
9.490
9.670
9.670
184,552,050
Sep 1, 2026
9.380
9.600
9.380
9.600
9.600
308,088,718
Aug 31, 2026
9.135
9.500
9.100
9.500
9.500
526,344,475
Aug 28, 2026
9.100
9.205
9.055
9.140
9.140
212,816,907
Aug 27, 2026
9.235
9.290
9.040
9.135
9.135
199,164,189
Aug 26, 2026
9.240
9.345
9.190
9.215
9.215
138,820,273
Aug 25, 2026
9.300
9.325
9.155
9.180
9.180
192,023,330
Aug 24, 2026
9.140
9.250
9.140
9.175
9.175
239,549,549
Aug 21, 2026
9.200
9.290
9.155
9.245
9.245
238,009,878
Aug 20, 2026
9.100
9.230
9.020
9.200
9.200
237,837,061
Aug 19, 2026
8.925
9.115
8.890
9.050
9.050
187,692,158
Aug 18, 2026
8.900
9.015
8.820
8.960
8.960
171,060,452
Aug 17, 2026
8.825
8.955
8.800
8.900
8.900
164,139,134
Aug 14, 2026
8.800
8.840
8.730
8.740
8.740
137,015,813
Aug 13, 2026
8.725
8.825
8.685
8.825
8.825
149,555,111
Aug 12, 2026
8.805
8.805
8.710
8.750
8.750
113,781,045
Aug 11, 2026
8.890
8.925
8.770
8.825
8.825
125,902,991
Aug 10, 2026
8.820
8.880
8.720
8.855
8.855
131,531,154
Aug 7, 2026
8.850
8.880
8.670
8.790
8.790
177,039,304
Aug 6, 2026
8.770
8.910
8.710
8.860
8.860
207,908,592
Aug 5, 2026
8.890
8.950
8.740
8.800
8.800
247,913,281
Aug 4, 2026
9.195
9.220
8.860
8.890
8.890
292,774,577
Aug 3, 2026
9.230
9.295
9.055
9.200
9.200
197,114,261
Jul 31, 2026
9.300
9.320
9.040
9.210
9.210
289,808,983
Jul 30, 2026
9.270
9.360
9.210
9.360
9.360
400,900,777
Jul 29, 2026
9.160
9.230
9.110
9.210
9.210
394,889,486
Jul 28, 2026
8.980
9.150
8.970
9.130
9.130
521,637,128
Jul 27, 2026
8.790
8.990
8.760
8.990
8.990
394,558,581
Jul 24, 2026
8.710
8.790
8.700
8.780
8.780
192,790,026
Jul 23, 2026
8.620
8.740
8.550
8.740
8.740
232,985,324
Jul 22, 2026
8.330
8.560
8.330
8.550
8.550
197,209,602
Jul 21, 2026
8.680
8.680
8.500
8.540
8.540
242,826,354
Jul 20, 2026
8.330
8.650
8.230
8.650
8.650
370,182,314
Jul 17, 2026
8.190
8.290
8.190
8.290
8.290
245,973,201
Jul 16, 2026
8.270
8.330
8.180
8.190
8.190
216,391,488
Jul 15, 2026
8.230
8.250
8.150
8.170
8.170
197,099,218
Jul 14, 2026
8.200
8.240
8.090
8.180
8.180
166,092,532
Jul 13, 2026
8.080
8.260
8.080
8.220
8.220
166,763,706
Jul 10, 2026
8.110
8.170
8.050
8.130
8.130
157,131,844
Jul 9, 2026
8.250
8.280
8.070
8.070
8.070
212,573,134
Jul 8, 2026
7.850
8.300
7.850
8.280
8.280
291,430,740
Jul 7, 2026
7.800
7.870
7.750
7.830
7.830
194,180,167
Jul 6, 2026
7.800
7.850
7.690
7.850
7.850
204,469,175
Jul 3, 2026
7.930
7.960
7.720
7.780
7.780
226,824,441
Jul 2, 2026
0.234256
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
7.820
8.070
7.750
7.840
7.840
347,609,413
Jun 30, 2026
8.190
8.230
7.930
8.070
7.836
446,077,435
Jun 29, 2026
8.260
8.340
8.200
8.240
8.001
203,474,574
Jun 26, 2026
8.280
8.310
8.100
8.260
8.020
301,316,122
Jun 25, 2026
8.520
8.530
8.230
8.300
8.059
296,480,004
Jun 24, 2026
8.690
8.720
8.490
8.490
8.244
253,201,961
Jun 23, 2026
8.590
8.720
8.590
8.630
8.379
240,157,381
Jun 22, 2026
8.540
8.650
8.440
8.590
8.341
281,829,072
Jun 18, 2026
8.630
8.690
8.530
8.620
8.370
335,563,078
Jun 17, 2026
8.950
8.960
8.700
8.710
8.457
199,314,941
Jun 16, 2026
8.920
9.000
8.830
8.890
8.632
207,276,432
Jun 15, 2026
8.990
9.070
8.890
8.910
8.651
213,668,528
Jun 12, 2026
8.710
8.980
8.680
8.980
8.719
247,996,067
Jun 11, 2026
8.780
8.820
8.680
8.690
8.438
205,357,363
Jun 10, 2026
8.640
8.820
8.620
8.750
8.496
239,320,135
Jun 9, 2026
8.760
8.790
8.680
8.690
8.438
246,093,414
Jun 8, 2026
8.620
8.850
8.570
8.760
8.506
249,094,895
Jun 5, 2026
8.510
8.720
8.510
8.720
8.467
219,022,562
Jun 4, 2026
8.540
8.580
8.510
8.550
8.302
172,993,390
Jun 3, 2026
8.580
8.650
8.510
8.570
8.321
173,013,055
Jun 2, 2026
8.500
8.670
8.500
8.660
8.409
202,874,745
Jun 1, 2026
8.450
8.600
8.440
8.530
8.282
350,866,907
May 29, 2026
8.450
8.530
8.420
8.490
8.244
1,230,798,186
May 28, 2026
8.550
8.580
8.400
8.480
8.234
319,921,929
May 27, 2026
8.730
8.770
8.550
8.580
8.331
246,730,455
May 26, 2026
8.770
8.840
8.670
8.730
8.477
253,253,893
May 22, 2026
8.690
8.830
8.660
8.770
8.515
196,195,555
May 21, 2026
8.730
8.770
8.690
8.690
8.438
187,929,592
May 20, 2026
8.830
8.840
8.720
8.730
8.477
176,292,806
May 19, 2026
8.760
8.880
8.740
8.850
8.593
192,339,775
May 18, 2026
8.740
8.800
8.720
8.760
8.506
107,296,258
May 15, 2026
8.850
8.860
8.730
8.780
8.525
185,720,056
May 14, 2026
8.980
8.990
8.850
8.870
8.613
179,236,191
May 13, 2026
8.890
8.960
8.860
8.870
8.613
156,649,991
May 12, 2026
8.800
8.960
8.800
8.900
8.642
165,602,156
May 11, 2026
8.760
8.860
8.730
8.840
8.583
181,786,090
May 8, 2026
8.840
8.840
8.740
8.760
8.506
261,821,806
May 7, 2026
8.980
9.030
8.880
8.880
8.622
260,063,280
May 6, 2026
8.880
8.940
8.750
8.930
8.671
302,006,776
May 5, 2026
8.800
8.820
8.700
8.780
8.525
181,960,522
May 4, 2026
8.920
8.980
8.830
8.840
8.583
106,888,115
Apr 30, 2026
9.040
9.050
8.730
8.780
8.525
424,520,904
Apr 29, 2026
8.890
8.990
8.830
8.990
8.729
383,145,111
Apr 28, 2026
8.840
8.910
8.780
8.890
8.632
223,718,982
Apr 27, 2026
8.930
9.000
8.850
8.900
8.642
209,520,660
Apr 24, 2026
8.780
8.980
8.760
8.950
8.690
247,086,931
Apr 23, 2026
8.760
8.900
8.730
8.830
8.574
192,534,854
Apr 22, 2026
8.910
8.960
8.760
8.770
8.515
211,599,726
Apr 21, 2026
8.900
9.000
8.840
8.960
8.700
255,311,965
Apr 20, 2026
8.680
8.880
8.640
8.880
8.622
326,004,576
Apr 17, 2026
8.500
8.680
8.500
8.680
8.428
317,088,611
Apr 16, 2026
8.480
8.550
8.480
8.550
8.302
200,894,614
Apr 15, 2026
8.480
8.540
8.460
8.480
8.234
243,675,448
Apr 14, 2026
8.440
8.510
8.370
8.480
8.234
220,155,679
Apr 13, 2026
8.390
8.440
8.310
8.420
8.176
152,521,485
Apr 10, 2026
8.480
8.510
8.410
8.450
8.205
165,178,975
Apr 9, 2026
8.510
8.510
8.380
8.450
8.205
213,683,688
Apr 8, 2026
8.450
8.550
8.360
8.510
8.263
430,895,444
Apr 2, 2026
8.410
8.460
8.370
8.450
8.205
180,305,376
Apr 1, 2026
8.500
8.530
8.370
8.410
8.166
274,475,215
Mar 31, 2026
8.270
8.390
8.240
8.390
8.146
356,073,108
Mar 30, 2026
7.950
8.240
7.920
8.240
8.001
480,436,687
Mar 27, 2026
8.030
8.150
8.010
8.090
7.855
252,471,333
Mar 26, 2026
8.010
8.080
7.960
8.010
7.777
234,123,645
Mar 25, 2026
8.000
8.080
7.950
8.080
7.845
291,465,105
Mar 24, 2026
7.790
7.970
7.790
7.970
7.739
301,518,274
Mar 23, 2026
7.980
7.990
7.750
7.790
7.564
371,308,356
Mar 20, 2026
8.120
8.150
8.040
8.080
7.845
352,319,085
Mar 19, 2026
8.050
8.110
8.030
8.090
7.855
257,739,779
Mar 18, 2026
8.110
8.150
8.080
8.140
7.904
161,281,410
Mar 17, 2026
8.050
8.120
8.040
8.110
7.875
200,344,295
Mar 16, 2026
7.920
8.050
7.860
8.050
7.816
212,046,864
Mar 13, 2026
7.880
7.940
7.800
7.910
7.680
199,435,400
Mar 12, 2026
7.700
7.920
7.700
7.920
7.690
231,049,023
Mar 11, 2026
7.930
7.980
7.740
7.780
7.554
294,080,455
Mar 10, 2026
7.940
7.990
7.880
7.910
7.680
307,695,865
Mar 9, 2026
7.790
7.920
7.750
7.920
7.690
318,596,238
Mar 6, 2026
7.840
7.920
7.820
7.910
7.680
179,718,978
Mar 5, 2026
7.880
7.960
7.830
7.850
7.622
197,075,530
Mar 4, 2026
7.870
7.900
7.720
7.790
7.564
365,404,516
Mar 3, 2026
7.800
8.030
7.770
7.950
7.719
283,188,912
Mar 2, 2026
7.900
7.930
7.780
7.780
7.554
296,783,047
Feb 27, 2026
8.000
8.030
7.890
7.990
7.758
288,324,734
Feb 26, 2026
8.180
8.180
8.000
8.000
7.768
218,839,644
Feb 25, 2026
8.120
8.200
8.080
8.130
7.894
208,900,569
Feb 24, 2026
8.120
8.150
8.050
8.060
7.826
178,774,740
Feb 23, 2026
8.140
8.220
8.100
8.210
7.972
213,458,608
Feb 20, 2026
8.020
8.140
7.920
8.040
7.807
138,825,822
Feb 16, 2026
8.010
8.010
8.010
8.010
7.777
-
Feb 13, 2026
8.020
8.040
7.930
7.960
7.729
132,123,383
Feb 12, 2026
8.150
8.170
8.060
8.080
7.845
127,045,403
Feb 11, 2026
8.160
8.170
8.070
8.150
7.913
157,373,539
Feb 10, 2026
8.120
8.180
8.080
8.120
7.884
173,428,692
Feb 9, 2026
8.010
8.140
7.960
8.080
7.845
215,461,804
Feb 6, 2026
7.850
7.980
7.850
7.970
7.739
264,274,016
Feb 5, 2026
7.840
7.940
7.830
7.920
7.690
218,756,809
Feb 4, 2026
7.830
7.920
7.800
7.880
7.651
221,214,028
Feb 3, 2026
7.840
7.930
7.800
7.810
7.583
192,653,761
Feb 2, 2026
7.910
7.950
7.760
7.830
7.603
280,584,652
Jan 30, 2026
8.120
8.160
7.910
7.910
7.680
337,710,885
Jan 29, 2026
7.960
8.200
7.950
8.160
7.923
453,785,185
Jan 28, 2026
7.820
8.030
7.750
8.030
7.797
415,467,941
Jan 27, 2026
7.660
7.830
7.650
7.770
7.544
231,513,037
Jan 26, 2026
7.580
7.700
7.560
7.660
7.438
154,964,771
Jan 23, 2026
7.690
7.700
7.590
7.610
7.389
168,752,227
Jan 22, 2026
7.670
7.720
7.600
7.610
7.389
199,691,699
Jan 21, 2026
7.800
7.800
7.660
7.670
7.447
178,712,915
Jan 20, 2026
7.800
7.840
7.740
7.760
7.535
176,482,495
Jan 19, 2026
7.830
7.910
7.780
7.800
7.574
147,075,730
Jan 16, 2026
7.910
7.960
7.810
7.830
7.603
235,998,173
Jan 15, 2026
7.780
7.930
7.770
7.850
7.622
243,540,139
Jan 14, 2026
7.800
7.810
7.710
7.770
7.544
283,371,395
Jan 13, 2026
7.740
7.840
7.730
7.810
7.583
288,520,443
Jan 12, 2026
7.650
7.720
7.530
7.720
7.496
225,905,621
Jan 9, 2026
7.640
7.660
7.560
7.590
7.370
206,567,831
Jan 8, 2026
7.620
7.630
7.550
7.610
7.389
224,164,921
Jan 7, 2026
7.730
7.740
7.620
7.620
7.399
253,893,301
Jan 6, 2026
7.710
7.780
7.660
7.730
7.506
284,406,995
Jan 5, 2026
7.800
7.820
7.660
7.670
7.447
183,520,774
Jan 2, 2026
7.690
7.800
7.620
7.800
7.574
131,152,850
Dec 31, 2025
7.670
7.670
7.670
7.670
7.447
-
Dec 30, 2025
7.640
7.790
7.590
7.720
7.496
316,867,120
Dec 29, 2025
7.560
7.700
7.550
7.620
7.399
220,040,116
Dec 24, 2025
7.550
7.550
7.550
7.550
7.331
-
Dec 23, 2025
7.560
7.660
7.540
7.610
7.389
181,008,090
Dec 22, 2025
7.490
7.580
7.480
7.540
7.321
191,344,179
Dec 19, 2025
7.590
7.590
7.490
7.490
7.273
623,766,081
Dec 18, 2025
7.430
7.540
7.380
7.520
7.302
243,119,413
Dec 17, 2025
7.390
7.450
7.380
7.430
7.214
220,968,959
Dec 16, 2025
7.550
7.550
7.370
7.390
7.175
321,860,924
Dec 15, 2025
7.590
7.620
7.550
7.550
7.331
230,201,765
Dec 12, 2025
7.630
7.680
7.570
7.640
7.418
266,723,704
Dec 11, 2025
7.610
7.640
7.530
7.580
7.360
221,124,311
Dec 10, 2025
7.610
7.620
7.530
7.570
7.350
300,448,445
Dec 9, 2025
7.660
7.740
7.600
7.610
7.389
265,462,556
Dec 8, 2025
7.980
7.980
7.660
7.660
7.438
458,291,984
Dec 5, 2025
7.930
8.020
7.830
7.980
7.748
407,345,984
Dec 4, 2025
7.880
7.960
7.840
7.920
7.690
187,100,245
Dec 3, 2025
0.204656
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
7.970
7.970
7.820
7.840
7.612
241,290,667
Dec 2, 2025
8.160
8.210
8.130
8.160
7.724
204,396,965
Dec 1, 2025
8.230
8.240
8.070
8.150
7.715
231,800,284
Nov 28, 2025
8.250
8.280
8.130
8.170
7.734
165,198,161
Nov 27, 2025
8.180
8.260
8.140
8.230
7.791
219,600,513
Nov 26, 2025
8.320
8.330
8.190
8.210
7.772
178,027,853
Nov 25, 2025
8.210
8.250
8.150
8.220
7.781
217,612,312
Nov 24, 2025
8.150
8.220
8.130
8.210
7.772
394,294,937
Nov 21, 2025
8.220
8.280
8.080
8.090
7.658
290,893,260
Nov 20, 2025
8.220
8.330
8.160
8.220
7.781
245,589,350
Nov 19, 2025
8.190
8.230
8.100
8.130
7.696
158,680,458
Nov 18, 2025
8.210
8.210
8.110
8.150
7.715
181,571,626
Nov 17, 2025
8.350
8.400
8.200
8.240
7.800
179,821,146
Nov 14, 2025
8.320
8.440
8.310
8.350
7.904
180,989,604
Nov 13, 2025
8.380
8.460
8.350
8.420
7.971
262,268,603
Nov 12, 2025
8.360
8.450
8.340
8.400
7.952
276,959,855
Nov 11, 2025
8.350
8.370
8.300
8.330
7.885
170,594,850
Nov 10, 2025
8.080
8.290
8.080
8.290
7.847
204,703,137
Nov 7, 2025
8.130
8.180
8.090
8.130
7.696
181,158,195
Nov 6, 2025
8.070
8.150
8.050
8.140
7.705
257,458,423
Nov 5, 2025
8.030
8.070
7.970
8.020
7.592
239,875,370
Nov 4, 2025
7.900
8.090
7.900
8.050
7.620
358,514,928
Nov 3, 2025
7.700
7.960
7.680
7.940
7.516
283,757,075
Oct 31, 2025
7.860
7.880
7.680
7.700
7.289
405,939,201
Oct 30, 2025
7.950
7.970
7.820
7.860
7.440
299,849,276
