China Railway Construction Corporation Limited (1186.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 5.640 | 5.680 | 5.560 | 5.560 | 5.560 | 14,699,500 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 7,719,845 |
| 02 July 2024 | 5.610 | 5.670 | 5.580 | 5.620 | 5.620 | 6,461,500 |
| 28 June 2024 | 5.510 | 5.630 | 5.510 | 5.570 | 5.570 | 15,242,498 |
| 27 June 2024 | 5.640 | 5.680 | 5.510 | 5.510 | 5.510 | 12,983,500 |
| 26 June 2024 | 5.760 | 5.760 | 5.610 | 5.640 | 5.640 | 10,949,000 |
| 25 June 2024 | 5.690 | 5.790 | 5.630 | 5.780 | 5.780 | 7,927,500 |
| 24 June 2024 | 5.690 | 5.690 | 5.590 | 5.690 | 5.690 | 7,396,773 |
| 21 June 2024 | 5.600 | 5.740 | 5.580 | 5.690 | 5.690 | 11,695,928 |
| 20 June 2024 | 5.660 | 5.710 | 5.580 | 5.610 | 5.610 | 5,621,750 |
| 19 June 2024 | 5.570 | 5.680 | 5.530 | 5.660 | 5.660 | 12,393,000 |
| 18 June 2024 | 5.360 | 5.540 | 5.360 | 5.530 | 5.530 | 12,552,500 |
| 17 June 2024 | 5.350 | 5.430 | 5.330 | 5.410 | 5.410 | 8,950,500 |
| 14 June 2024 | 5.350 | 5.420 | 5.320 | 5.390 | 5.390 | 7,044,500 |
| 13 June 2024 | 5.400 | 5.440 | 5.290 | 5.340 | 5.340 | 16,658,000 |
| 12 June 2024 | 5.480 | 5.480 | 5.350 | 5.390 | 5.390 | 12,778,999 |
| 11 June 2024 | 5.620 | 5.620 | 5.420 | 5.480 | 5.480 | 7,818,500 |
| 07 June 2024 | 5.550 | 5.640 | 5.550 | 5.610 | 5.610 | 7,002,779 |
| 06 June 2024 | 5.500 | 5.590 | 5.500 | 5.540 | 5.540 | 4,681,500 |
| 05 June 2024 | 5.590 | 5.630 | 5.500 | 5.530 | 5.530 | 5,416,550 |
| 04 June 2024 | 5.500 | 5.620 | 5.460 | 5.590 | 5.590 | 10,243,351 |
| 03 June 2024 | 5.410 | 5.500 | 5.390 | 5.460 | 5.460 | 9,203,000 |
| 31 May 2024 | 5.390 | 5.500 | 5.390 | 5.390 | 5.390 | 10,458,903 |
| 30 May 2024 | 5.470 | 5.500 | 5.340 | 5.360 | 5.360 | 17,285,000 |
| 29 May 2024 | 5.550 | 5.560 | 5.450 | 5.480 | 5.480 | 8,563,500 |
| 28 May 2024 | 5.590 | 5.620 | 5.510 | 5.550 | 5.550 | 7,637,500 |
| 27 May 2024 | 5.560 | 5.620 | 5.550 | 5.590 | 5.590 | 7,912,000 |
| 24 May 2024 | 5.500 | 5.580 | 5.500 | 5.520 | 5.520 | 7,978,000 |
| 23 May 2024 | 5.730 | 5.730 | 5.500 | 5.550 | 5.550 | 20,601,884 |
| 22 May 2024 | 5.670 | 5.790 | 5.670 | 5.720 | 5.720 | 18,216,000 |
| 21 May 2024 | 5.770 | 5.780 | 5.630 | 5.650 | 5.650 | 15,618,613 |
| 20 May 2024 | 5.850 | 5.890 | 5.760 | 5.800 | 5.800 | 13,669,000 |
| 17 May 2024 | 5.760 | 5.870 | 5.660 | 5.870 | 5.870 | 18,767,500 |
| 16 May 2024 | 5.610 | 5.820 | 5.580 | 5.760 | 5.760 | 25,313,500 |
| 14 May 2024 | 5.670 | 5.720 | 5.550 | 5.570 | 5.570 | 10,613,960 |
| 13 May 2024 | 5.490 | 5.710 | 5.470 | 5.670 | 5.670 | 20,735,922 |
| 10 May 2024 | 5.220 | 5.530 | 5.220 | 5.490 | 5.490 | 32,488,059 |
| 09 May 2024 | 5.120 | 5.270 | 5.120 | 5.240 | 5.240 | 9,541,900 |
| 08 May 2024 | 5.180 | 5.210 | 5.100 | 5.130 | 5.130 | 7,813,106 |
| 07 May 2024 | 5.240 | 5.300 | 5.170 | 5.180 | 5.180 | 10,315,000 |
| 06 May 2024 | 5.110 | 5.240 | 5.110 | 5.210 | 5.210 | 15,625,000 |
| 03 May 2024 | 5.060 | 5.130 | 5.060 | 5.090 | 5.090 | 3,051,378 |
| 02 May 2024 | 5.080 | 5.080 | 4.950 | 5.030 | 5.030 | 2,180,000 |
| 30 Apr 2024 | 5.170 | 5.180 | 5.020 | 5.060 | 5.060 | 14,088,306 |
| 29 Apr 2024 | 5.170 | 5.200 | 5.120 | 5.180 | 5.180 | 9,253,000 |
| 26 Apr 2024 | 5.040 | 5.150 | 5.010 | 5.130 | 5.130 | 15,827,138 |
| 25 Apr 2024 | 4.980 | 5.080 | 4.950 | 5.010 | 5.010 | 10,294,000 |
| 24 Apr 2024 | 4.920 | 4.980 | 4.900 | 4.980 | 4.980 | 5,600,000 |
| 23 Apr 2024 | 4.930 | 4.950 | 4.880 | 4.910 | 4.910 | 4,953,735 |
| 22 Apr 2024 | 4.960 | 5.030 | 4.920 | 4.940 | 4.940 | 8,262,840 |
| 19 Apr 2024 | 4.970 | 5.000 | 4.910 | 4.970 | 4.970 | 5,683,500 |
| 18 Apr 2024 | 4.930 | 4.980 | 4.930 | 4.970 | 4.970 | 8,461,000 |
| 17 Apr 2024 | 4.890 | 4.960 | 4.850 | 4.940 | 4.940 | 7,117,226 |
| 16 Apr 2024 | 5.000 | 5.010 | 4.830 | 4.840 | 4.840 | 11,128,000 |
| 15 Apr 2024 | 4.810 | 5.070 | 4.800 | 4.980 | 4.980 | 21,332,500 |
| 12 Apr 2024 | 4.860 | 4.860 | 4.790 | 4.810 | 4.810 | 6,491,000 |
| 11 Apr 2024 | 4.800 | 4.870 | 4.790 | 4.850 | 4.850 | 7,337,480 |
| 10 Apr 2024 | 4.870 | 4.870 | 4.810 | 4.820 | 4.820 | 5,214,000 |
| 09 Apr 2024 | 4.870 | 4.890 | 4.830 | 4.850 | 4.850 | 4,589,354 |
| 08 Apr 2024 | 4.810 | 4.930 | 4.810 | 4.850 | 4.850 | 7,541,976 |
| 05 Apr 2024 | 4.910 | 4.910 | 4.760 | 4.770 | 4.770 | 1,406,500 |
| 03 Apr 2024 | 4.850 | 4.910 | 4.810 | 4.900 | 4.900 | 8,831,402 |
| 02 Apr 2024 | 4.850 | 4.870 | 4.800 | 4.850 | 4.850 | 14,185,000 |
| 28 Mar 2024 | 4.800 | 4.800 | 4.720 | 4.770 | 4.770 | 6,325,114 |
| 27 Mar 2024 | 4.860 | 4.880 | 4.750 | 4.810 | 4.810 | 6,004,500 |
| 26 Mar 2024 | 4.840 | 4.900 | 4.820 | 4.860 | 4.860 | 3,655,000 |
| 25 Mar 2024 | 4.790 | 4.900 | 4.780 | 4.840 | 4.840 | 6,762,000 |
| 22 Mar 2024 | 4.870 | 4.870 | 4.770 | 4.790 | 4.790 | 4,730,934 |
| 21 Mar 2024 | 4.860 | 4.930 | 4.850 | 4.870 | 4.870 | 4,156,344 |
| 20 Mar 2024 | 4.860 | 4.890 | 4.820 | 4.840 | 4.840 | 4,649,000 |
| 19 Mar 2024 | 4.910 | 4.950 | 4.830 | 4.830 | 4.830 | 6,111,700 |
| 18 Mar 2024 | 4.870 | 4.990 | 4.860 | 4.930 | 4.930 | 12,109,500 |
| 15 Mar 2024 | 4.860 | 4.890 | 4.780 | 4.860 | 4.860 | 6,509,500 |
| 14 Mar 2024 | 4.840 | 4.960 | 4.840 | 4.850 | 4.850 | 7,910,551 |
| 13 Mar 2024 | 4.930 | 4.940 | 4.830 | 4.840 | 4.840 | 6,011,500 |
| 12 Mar 2024 | 4.940 | 4.980 | 4.890 | 4.930 | 4.930 | 4,627,416 |
| 11 Mar 2024 | 4.950 | 5.030 | 4.910 | 4.940 | 4.940 | 8,738,000 |
| 08 Mar 2024 | 4.790 | 4.940 | 4.770 | 4.940 | 4.940 | 15,177,500 |
| 07 Mar 2024 | 4.770 | 4.860 | 4.740 | 4.740 | 4.740 | 7,609,277 |
| 06 Mar 2024 | 4.730 | 4.770 | 4.730 | 4.760 | 4.760 | 5,919,500 |
| 05 Mar 2024 | 4.790 | 4.830 | 4.720 | 4.720 | 4.720 | 6,122,500 |
| 04 Mar 2024 | 4.850 | 4.870 | 4.770 | 4.770 | 4.770 | 3,732,000 |
| 01 Mar 2024 | 4.820 | 4.860 | 4.790 | 4.850 | 4.850 | 3,483,500 |
| 29 Feb 2024 | 4.810 | 4.840 | 4.780 | 4.820 | 4.820 | 4,942,695 |
| 28 Feb 2024 | 4.870 | 4.950 | 4.740 | 4.760 | 4.760 | 14,082,000 |
| 27 Feb 2024 | 4.870 | 4.880 | 4.820 | 4.870 | 4.870 | 3,753,500 |
| 26 Feb 2024 | 4.930 | 4.940 | 4.820 | 4.870 | 4.870 | 6,075,700 |
| 23 Feb 2024 | 4.890 | 4.960 | 4.860 | 4.930 | 4.930 | 9,837,954 |
| 22 Feb 2024 | 4.840 | 4.890 | 4.800 | 4.890 | 4.890 | 6,300,000 |
| 21 Feb 2024 | 4.710 | 4.920 | 4.710 | 4.840 | 4.840 | 16,043,500 |
| 20 Feb 2024 | 4.710 | 4.750 | 4.680 | 4.710 | 4.710 | 6,683,500 |
| 19 Feb 2024 | 4.690 | 4.710 | 4.650 | 4.680 | 4.680 | 10,959,581 |
| 16 Feb 2024 | 4.550 | 4.710 | 4.550 | 4.700 | 4.700 | 2,239,500 |
| 15 Feb 2024 | 4.550 | 4.600 | 4.470 | 4.600 | 4.600 | 3,288,119 |
| 14 Feb 2024 | 4.500 | 4.600 | 4.450 | 4.580 | 4.580 | 2,076,500 |
| 09 Feb 2024 | 4.570 | 4.580 | 4.450 | 4.580 | 4.580 | 1,556,720 |
| 08 Feb 2024 | 4.560 | 4.620 | 4.540 | 4.600 | 4.600 | 7,342,000 |
| 07 Feb 2024 | 4.590 | 4.650 | 4.540 | 4.540 | 4.540 | 8,324,320 |
| 06 Feb 2024 | 4.440 | 4.590 | 4.390 | 4.590 | 4.590 | 11,325,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.