Singapore markets closed

China Railway Construction Corporation Limited (1186.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.770-0.040 (-0.83%)
At close: 04:08PM HKT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.8004.8004.7204.7704.7706,325,114
27 Mar 20244.8604.8804.7504.8104.8106,004,500
26 Mar 20244.8404.9004.8204.8604.8603,655,000
25 Mar 20244.7904.9004.7804.8404.8406,762,000
22 Mar 20244.8704.8704.7704.7904.7904,730,934
21 Mar 20244.8604.9304.8504.8704.8704,156,344
20 Mar 20244.8604.8904.8204.8404.8404,649,000
19 Mar 20244.9104.9504.8304.8304.8306,111,700
18 Mar 20244.8704.9904.8604.9304.93012,109,500
15 Mar 20244.8604.8904.7804.8604.8606,509,500
14 Mar 20244.8404.9604.8404.8504.8507,910,551
13 Mar 20244.9304.9404.8304.8404.8406,011,500
12 Mar 20244.9404.9804.8904.9304.9304,627,416
11 Mar 20244.9505.0304.9104.9404.9408,738,000
08 Mar 20244.7904.9404.7704.9404.94015,177,500
07 Mar 20244.7704.8604.7404.7404.7407,609,277
06 Mar 20244.7304.7704.7304.7604.7605,919,500
05 Mar 20244.7904.8304.7204.7204.7206,122,500
04 Mar 20244.8504.8704.7704.7704.7703,732,000
01 Mar 20244.8204.8604.7904.8504.8503,483,500
29 Feb 20244.8104.8404.7804.8204.8204,942,695
28 Feb 20244.8704.9504.7404.7604.76014,082,000
27 Feb 20244.8704.8804.8204.8704.8703,753,500
26 Feb 20244.9304.9404.8204.8704.8706,075,700
23 Feb 20244.8904.9604.8604.9304.9309,837,954
22 Feb 20244.8404.8904.8004.8904.8906,300,000
21 Feb 20244.7104.9204.7104.8404.84016,043,500
20 Feb 20244.7104.7504.6804.7104.7106,683,500
19 Feb 20244.6904.7104.6504.6804.68010,959,581
16 Feb 20244.5504.7104.5504.7004.7002,239,500
15 Feb 20244.5504.6004.4704.6004.6003,288,119
14 Feb 20244.5004.6004.4504.5804.5802,076,500
09 Feb 20244.5204.5204.5204.5204.520-
08 Feb 20244.5604.6204.5404.6004.6007,342,000
07 Feb 20244.5904.6504.5404.5404.5408,324,320
06 Feb 20244.4404.5904.3904.5904.59011,325,000
05 Feb 20244.5204.5204.4004.4104.4108,847,500
02 Feb 20244.5304.6504.4004.5204.52014,378,000
01 Feb 20244.5804.5904.4604.5004.5009,363,400
31 Jan 20244.7004.7304.5204.5504.55017,233,040
30 Jan 20244.7404.8404.6704.7004.70018,895,000
29 Jan 20244.7004.9604.6904.7304.73031,106,085
26 Jan 20244.6704.7504.6104.6504.65014,736,005
25 Jan 20244.4104.7204.4004.6804.68034,594,700
24 Jan 20244.1704.4004.1304.3904.39014,390,700
23 Jan 20244.1004.1604.0604.1304.1304,574,001
22 Jan 20244.2104.2404.0604.0704.0709,002,666
19 Jan 20244.2504.2704.1904.1904.1903,963,341
18 Jan 20244.2304.2504.1804.2404.2404,901,500
17 Jan 20244.4004.4104.2004.2104.21011,915,500
16 Jan 20244.4304.4604.3904.4004.4002,979,850
15 Jan 20244.4404.4404.4404.4404.440-
12 Jan 20244.4904.5004.4404.4504.4501,941,703
11 Jan 20244.4204.4704.4104.4504.4503,679,114
10 Jan 20244.4404.4704.3804.4204.4203,873,500
09 Jan 20244.4304.4904.4004.4304.4304,192,000
08 Jan 20244.5704.5904.4304.4404.4405,030,259
05 Jan 20244.5404.6704.5404.5504.5504,438,300
04 Jan 20244.5804.5804.5304.5704.5701,807,000
03 Jan 20244.5304.5804.5204.5704.5702,685,500
02 Jan 20244.6204.6404.5204.5504.5503,650,500
29 Dec 20234.5704.6404.5404.6304.6304,942,500
28 Dec 20234.4204.5704.4204.5604.5605,546,500
27 Dec 20234.4504.4604.3804.4404.4404,917,500
22 Dec 20234.4404.4704.4004.4304.4305,998,500
21 Dec 20234.4004.4804.3904.4604.4601,814,482
20 Dec 20234.3704.4404.3704.4104.4101,976,430
19 Dec 20234.4304.4504.3804.3804.3802,330,500
18 Dec 20234.4304.4904.4104.4204.4203,394,790
15 Dec 20234.4104.5404.4104.4304.4305,494,500
14 Dec 20234.4104.4704.4004.4004.4002,118,482
13 Dec 20234.4304.4504.3804.3904.3902,640,500
12 Dec 20234.3704.4704.3704.4304.4305,892,418
11 Dec 20234.4304.4504.3404.4004.4005,832,500
08 Dec 20234.4604.5104.4304.4304.4301,291,500
07 Dec 20234.4904.4904.4304.4604.4602,618,625
06 Dec 20234.4204.5004.4204.4604.4602,906,500
05 Dec 20234.5104.5104.4204.4204.4204,760,000
04 Dec 20234.5404.5704.5104.5304.5302,304,500
01 Dec 20234.4904.5804.4604.5304.5306,001,000
30 Nov 20234.3604.5204.3404.4904.4909,508,102
29 Nov 20234.4204.4304.3304.3604.3605,999,000
28 Nov 20234.4404.4604.4004.4004.4007,708,500
27 Nov 20234.5004.5004.4304.4604.4603,293,500
24 Nov 20234.5104.5104.4804.5004.5002,096,500
23 Nov 20234.4504.5104.4304.5104.5104,973,000
22 Nov 20234.4904.5004.4404.4504.4504,488,500
21 Nov 20234.4604.5504.4504.4604.4605,885,213
20 Nov 20234.4404.4804.4304.4504.4506,143,000
17 Nov 20234.4704.5004.4304.4504.4504,802,000
16 Nov 20234.5604.5704.4704.4904.4906,158,500
15 Nov 20234.5204.5904.5104.5604.5607,041,500
14 Nov 20234.4904.5104.4404.4804.4803,270,500
13 Nov 20234.4704.4804.4104.4804.4803,500,003
10 Nov 20234.4604.4904.4304.4704.4702,838,000
09 Nov 20234.4804.5104.4404.4904.4901,866,500
08 Nov 20234.5004.5004.4404.4704.4705,296,000
07 Nov 20234.6004.6104.4804.4804.4806,845,379
06 Nov 20234.5804.6504.5504.6204.6206,980,000
03 Nov 20234.5304.5804.5204.5504.5504,810,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...