Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

China Construction Bank (0939) Historical Prices

205 Followers
HK:0939 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202610.5610.6610.4610.5010.50-1.32%245,855,4061.21
Nov 10, 202610.6110.7310.6010.6410.64+1.04%164,395,0780.81
Nov 09, 202610.5310.6610.4810.5910.59+0.57%134,447,6250.66
Nov 06, 202610.5110.5810.3810.5310.53+0.48%174,790,0470.86
Nov 05, 202610.4010.5510.1610.4810.48+2.24%379,793,1561.91
Nov 04, 202610.0910.2910.0610.2510.25+1.38%265,612,8121.35
Nov 03, 202610.1910.259.8710.1110.11-0.30%327,948,2191.68
Nov 02, 202610.2610.5210.0410.1410.14-1.17%317,204,2811.64
Oct 30, 202610.1910.3010.1010.2610.26+1.28%281,482,5621.45
Oct 29, 20269.9910.249.9410.1310.13+2.12%316,823,6251.65
Oct 28, 202610.0010.029.909.929.92-0.80%179,241,5310.92
Oct 27, 20269.8710.049.8310.0010.00+0.81%265,181,8121.35
Oct 26, 20269.779.939.719.929.92+1.59%198,630,0001.00
Oct 23, 20269.829.909.639.779.77+0.46%412,299,5002.05
Oct 22, 20269.789.789.619.729.72-0.61%265,409,1561.31
Oct 21, 20269.949.949.749.789.780.00%146,753,2810.72
Oct 20, 20269.889.949.779.789.78-0.86%159,751,9530.78
Oct 19, 20269.879.999.809.879.870.00%00.00
Oct 16, 20269.989.999.809.879.87-1.10%183,102,4840.88
Oct 15, 20269.919.989.789.989.98+1.22%226,370,9691.07
Oct 14, 20269.969.969.799.869.86-1.05%187,844,4380.89
Oct 13, 20269.919.969.829.969.96+0.50%169,096,9840.79
Oct 12, 20269.809.939.729.919.91+1.80%149,729,9840.70
Oct 09, 20269.789.829.679.749.74+0.72%172,126,2810.81
Oct 08, 20269.609.789.589.679.67+0.36%224,059,4061.05
Oct 07, 20269.639.659.599.639.63-0.21%62,921,7300.29
Oct 06, 20269.599.659.539.659.65+1.47%98,581,6330.46
Oct 05, 20269.599.629.469.519.51-0.47%70,339,1880.32
Oct 02, 20269.759.759.519.569.56-2.70%171,972,3910.78
Oct 01, 20269.829.859.629.829.820.00%00.00
Sep 30, 20269.699.859.629.829.82+1.34%232,919,3911.04
Sep 29, 20269.699.739.639.699.69+0.16%262,655,8751.17
Sep 28, 20269.549.779.549.689.68+1.47%172,740,3590.78
Sep 25, 20269.589.639.489.549.54-1.50%109,449,9610.48
Sep 24, 20269.599.729.599.689.68+0.21%118,651,1800.52
Sep 23, 20269.669.739.539.669.66-0.87%155,337,0620.67
Sep 22, 20269.769.769.589.759.75-0.10%178,879,6090.77
Sep 21, 20269.609.769.559.769.76+1.72%110,203,0940.47
Sep 18, 20269.679.719.579.599.59-0.88%266,413,7811.14
Sep 17, 20269.599.709.509.689.68+0.42%159,200,8440.67
Sep 16, 20269.659.689.579.649.64+0.26%122,938,7270.52
Sep 15, 20269.899.899.569.619.61-2.83%159,001,8750.67
Sep 14, 20269.789.909.729.899.89+1.44%275,714,0311.17
Sep 11, 20269.719.849.679.759.75-0.15%255,012,1561.08
Sep 10, 20269.539.809.499.779.77+1.61%247,730,5161.06
Sep 09, 20269.529.679.499.619.61+0.52%191,158,7190.81
Sep 08, 20269.419.589.419.569.56+0.26%161,529,8120.68
Sep 07, 20269.889.889.499.549.54-2.31%240,035,9531.02
Sep 04, 20269.599.839.599.769.76+2.04%320,533,3441.36
Sep 03, 20269.709.829.529.579.57-1.09%245,665,4061.04