Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,043.32 -744.37 (-1.17%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
China Railway Construction Corporation Limited (1186.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 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 |
| 05 Feb 2024 | 4.520 | 4.520 | 4.400 | 4.410 | 4.410 | 8,847,500 |
| 02 Feb 2024 | 4.530 | 4.650 | 4.400 | 4.520 | 4.520 | 14,378,000 |
| 01 Feb 2024 | 4.580 | 4.590 | 4.460 | 4.500 | 4.500 | 9,363,400 |
| 31 Jan 2024 | 4.700 | 4.730 | 4.520 | 4.550 | 4.550 | 17,233,040 |
| 30 Jan 2024 | 4.740 | 4.840 | 4.670 | 4.700 | 4.700 | 18,895,000 |
| 29 Jan 2024 | 4.700 | 4.960 | 4.690 | 4.730 | 4.730 | 31,106,085 |
| 26 Jan 2024 | 4.670 | 4.750 | 4.610 | 4.650 | 4.650 | 14,736,005 |
| 25 Jan 2024 | 4.410 | 4.720 | 4.400 | 4.680 | 4.680 | 34,594,700 |
| 24 Jan 2024 | 4.170 | 4.400 | 4.130 | 4.390 | 4.390 | 14,390,700 |
| 23 Jan 2024 | 4.100 | 4.160 | 4.060 | 4.130 | 4.130 | 4,574,001 |
| 22 Jan 2024 | 4.210 | 4.240 | 4.060 | 4.070 | 4.070 | 9,002,666 |
| 19 Jan 2024 | 4.250 | 4.270 | 4.190 | 4.190 | 4.190 | 3,963,341 |
| 18 Jan 2024 | 4.230 | 4.250 | 4.180 | 4.240 | 4.240 | 4,901,500 |
| 17 Jan 2024 | 4.400 | 4.410 | 4.200 | 4.210 | 4.210 | 11,915,500 |
| 16 Jan 2024 | 4.430 | 4.460 | 4.390 | 4.400 | 4.400 | 2,979,850 |
| 15 Jan 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | - |
| 12 Jan 2024 | 4.490 | 4.500 | 4.440 | 4.450 | 4.450 | 1,941,703 |
| 11 Jan 2024 | 4.420 | 4.470 | 4.410 | 4.450 | 4.450 | 3,679,114 |
| 10 Jan 2024 | 4.440 | 4.470 | 4.380 | 4.420 | 4.420 | 3,873,500 |
| 09 Jan 2024 | 4.430 | 4.490 | 4.400 | 4.430 | 4.430 | 4,192,000 |
| 08 Jan 2024 | 4.570 | 4.590 | 4.430 | 4.440 | 4.440 | 5,030,259 |
| 05 Jan 2024 | 4.540 | 4.670 | 4.540 | 4.550 | 4.550 | 4,438,300 |
| 04 Jan 2024 | 4.580 | 4.580 | 4.530 | 4.570 | 4.570 | 1,807,000 |
| 03 Jan 2024 | 4.530 | 4.580 | 4.520 | 4.570 | 4.570 | 2,685,500 |
| 02 Jan 2024 | 4.620 | 4.640 | 4.520 | 4.550 | 4.550 | 3,650,500 |
| 29 Dec 2023 | 4.570 | 4.640 | 4.540 | 4.630 | 4.630 | 4,942,500 |
| 28 Dec 2023 | 4.420 | 4.570 | 4.420 | 4.560 | 4.560 | 5,546,500 |
| 27 Dec 2023 | 4.450 | 4.460 | 4.380 | 4.440 | 4.440 | 4,917,500 |
| 22 Dec 2023 | 4.440 | 4.470 | 4.400 | 4.430 | 4.430 | 5,998,500 |
| 21 Dec 2023 | 4.400 | 4.480 | 4.390 | 4.460 | 4.460 | 1,814,482 |
| 20 Dec 2023 | 4.370 | 4.440 | 4.370 | 4.410 | 4.410 | 1,976,430 |
| 19 Dec 2023 | 4.430 | 4.450 | 4.380 | 4.380 | 4.380 | 2,330,500 |
| 18 Dec 2023 | 4.430 | 4.490 | 4.410 | 4.420 | 4.420 | 3,394,790 |
| 15 Dec 2023 | 4.410 | 4.540 | 4.410 | 4.430 | 4.430 | 5,494,500 |
| 14 Dec 2023 | 4.410 | 4.470 | 4.400 | 4.400 | 4.400 | 2,118,482 |
| 13 Dec 2023 | 4.430 | 4.450 | 4.380 | 4.390 | 4.390 | 2,640,500 |
| 12 Dec 2023 | 4.370 | 4.470 | 4.370 | 4.430 | 4.430 | 5,892,418 |
| 11 Dec 2023 | 4.430 | 4.450 | 4.340 | 4.400 | 4.400 | 5,832,500 |
| 08 Dec 2023 | 4.460 | 4.510 | 4.430 | 4.430 | 4.430 | 1,291,500 |
| 07 Dec 2023 | 4.490 | 4.490 | 4.430 | 4.460 | 4.460 | 2,618,625 |
| 06 Dec 2023 | 4.420 | 4.500 | 4.420 | 4.460 | 4.460 | 2,906,500 |
| 05 Dec 2023 | 4.510 | 4.510 | 4.420 | 4.420 | 4.420 | 4,760,000 |
| 04 Dec 2023 | 4.540 | 4.570 | 4.510 | 4.530 | 4.530 | 2,304,500 |
| 01 Dec 2023 | 4.490 | 4.580 | 4.460 | 4.530 | 4.530 | 6,001,000 |
| 30 Nov 2023 | 4.360 | 4.520 | 4.340 | 4.490 | 4.490 | 9,508,102 |
| 29 Nov 2023 | 4.420 | 4.430 | 4.330 | 4.360 | 4.360 | 5,999,000 |
| *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.