Comparing Back to the side-by-side chart ↗
China Construction Bank Corp (0939.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +6.2% vs the 50-day and +18% vs the 200-day average, 0.4% below the 52-week high and +39.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: China Construction Bank Corp trades 6.2% above its 50-day and 18.0% above its 200-day moving average. (as of 2026-10-30)
China Construction Bank provides banking services to individuals, companies and government bodies across mainland China and abroad, covering deposits, loans, trade finance and wealth management. It also runs treasury, asset management, insurance, leasing and investment-banking arms through separate units.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 0939.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.19 | 10.30 | 10.10 | 10.26 | +1.28% | 281,482,562 |
| 2026-10-29 | 9.99 | 10.24 | 9.94 | 10.13 | +2.12% | 316,823,625 |
| 2026-10-28 | 10.00 | 10.02 | 9.89 | 9.92 | -0.80% | 179,241,531 |
| 2026-10-27 | 9.87 | 10.04 | 9.83 | 10.00 | +0.81% | 265,181,812 |
| 2026-10-26 | 9.77 | 9.93 | 9.71 | 9.92 | +1.59% | 198,630,000 |
| 2026-10-23 | 9.82 | 9.90 | 9.63 | 9.77 | +0.46% | 412,299,500 |
| 2026-10-22 | 9.78 | 9.78 | 9.61 | 9.72 | -0.61% | 265,409,156 |
| 2026-10-21 | 9.94 | 9.94 | 9.73 | 9.78 | +0.00% | 146,753,281 |
| 2026-10-20 | 9.88 | 9.94 | 9.77 | 9.78 | -0.86% | 159,751,953 |
| 2026-10-16 | 9.97 | 9.99 | 9.80 | 9.87 | -1.10% | 183,102,484 |
| 2026-10-15 | 9.91 | 9.97 | 9.78 | 9.97 | +1.22% | 226,370,969 |
| 2026-10-14 | 9.96 | 9.96 | 9.79 | 9.86 | -1.05% | 187,844,438 |
| 2026-10-13 | 9.91 | 9.96 | 9.82 | 9.96 | +0.50% | 169,096,984 |
| 2026-10-12 | 9.80 | 9.93 | 9.72 | 9.91 | +1.80% | 149,729,984 |
| 2026-10-09 | 9.78 | 9.82 | 9.67 | 9.73 | +0.72% | 172,126,281 |
| 2026-10-08 | 9.60 | 9.78 | 9.58 | 9.66 | +0.36% | 224,059,406 |
| 2026-10-07 | 9.63 | 9.65 | 9.59 | 9.63 | -0.21% | 62,921,730 |
| 2026-10-06 | 9.59 | 9.65 | 9.53 | 9.65 | +1.47% | 98,581,633 |
| 2026-10-05 | 9.59 | 9.62 | 9.46 | 9.51 | -0.47% | 70,339,188 |
| 2026-10-02 | 9.75 | 9.75 | 9.51 | 9.55 | -2.70% | 171,972,391 |
| 2026-09-30 | 9.69 | 9.85 | 9.62 | 9.82 | +1.34% | 232,919,391 |
| 2026-09-29 | 9.69 | 9.73 | 9.63 | 9.69 | +0.16% | 262,655,875 |
| 2026-09-28 | 9.54 | 9.77 | 9.54 | 9.68 | +1.47% | 172,740,359 |
| 2026-09-25 | 9.58 | 9.63 | 9.48 | 9.54 | -1.50% | 109,449,961 |
| 2026-09-24 | 9.59 | 9.71 | 9.59 | 9.68 | +0.21% | 118,651,180 |
| 2026-09-23 | 9.66 | 9.73 | 9.53 | 9.66 | -0.87% | 155,337,062 |
| 2026-09-22 | 9.76 | 9.76 | 9.58 | 9.74 | -0.10% | 178,879,609 |
| 2026-09-21 | 9.60 | 9.76 | 9.55 | 9.76 | +1.72% | 110,203,094 |
| 2026-09-18 | 9.66 | 9.71 | 9.57 | 9.59 | -0.88% | 266,413,781 |
| 2026-09-17 | 9.59 | 9.70 | 9.49 | 9.68 | +0.42% | 159,200,844 |
| 2026-09-16 | 9.65 | 9.68 | 9.57 | 9.63 | +0.26% | 122,938,727 |
| 2026-09-15 | 9.89 | 9.89 | 9.56 | 9.61 | -2.83% | 159,001,875 |
| 2026-09-14 | 9.78 | 9.90 | 9.71 | 9.89 | +1.44% | 275,714,031 |
| 2026-09-11 | 9.71 | 9.84 | 9.67 | 9.75 | -0.15% | 255,012,156 |
| 2026-09-10 | 9.53 | 9.79 | 9.49 | 9.77 | +1.61% | 247,730,516 |
| 2026-09-09 | 9.52 | 9.67 | 9.49 | 9.61 | +0.52% | 191,158,719 |
| 2026-09-08 | 9.41 | 9.58 | 9.41 | 9.56 | +0.26% | 161,529,812 |
| 2026-09-07 | 9.88 | 9.88 | 9.49 | 9.54 | -2.31% | 240,035,953 |
| 2026-09-04 | 9.59 | 9.82 | 9.59 | 9.76 | +2.04% | 320,533,344 |
| 2026-09-03 | 9.70 | 9.81 | 9.52 | 9.56 | -1.09% | 245,665,406 |
| 2026-09-02 | 9.70 | 9.70 | 9.49 | 9.67 | +0.73% | 184,552,047 |
| 2026-09-01 | 9.38 | 9.60 | 9.38 | 9.60 | +1.05% | 308,088,719 |
| 2026-08-31 | 9.13 | 9.50 | 9.10 | 9.50 | +3.94% | 526,344,500 |
| 2026-08-28 | 9.10 | 9.21 | 9.05 | 9.14 | +0.05% | 212,816,906 |
| 2026-08-27 | 9.23 | 9.29 | 9.04 | 9.13 | -0.87% | 199,164,188 |
| 2026-08-26 | 9.24 | 9.35 | 9.19 | 9.21 | +0.38% | 138,820,266 |
| 2026-08-25 | 9.30 | 9.32 | 9.15 | 9.18 | +0.05% | 192,023,328 |
| 2026-08-24 | 9.14 | 9.25 | 9.14 | 9.18 | -0.76% | 239,549,547 |
| 2026-08-21 | 9.20 | 9.29 | 9.15 | 9.24 | +0.49% | 238,009,875 |
| 2026-08-20 | 9.10 | 9.23 | 9.02 | 9.20 | +1.66% | 237,837,062 |
| 2026-08-19 | 8.93 | 9.12 | 8.89 | 9.05 | +1.00% | 187,692,156 |
| 2026-08-18 | 8.90 | 9.02 | 8.82 | 8.96 | +0.67% | 171,060,453 |
| 2026-08-17 | 8.82 | 8.96 | 8.80 | 8.90 | +1.83% | 164,139,141 |
| 2026-08-14 | 8.80 | 8.84 | 8.73 | 8.74 | -0.96% | 137,015,812 |
| 2026-08-13 | 8.72 | 8.82 | 8.69 | 8.82 | +0.86% | 149,555,109 |
| 2026-08-12 | 8.80 | 8.80 | 8.71 | 8.75 | -0.85% | 113,781,047 |
| 2026-08-11 | 8.89 | 8.93 | 8.77 | 8.82 | -0.34% | 125,902,992 |
| 2026-08-10 | 8.82 | 8.88 | 8.72 | 8.86 | +0.74% | 131,531,156 |
| 2026-08-07 | 8.85 | 8.88 | 8.67 | 8.79 | -0.79% | 177,039,297 |
| 2026-08-06 | 8.77 | 8.91 | 8.71 | 8.86 | +0.68% | 207,908,594 |
| 2026-08-05 | 8.89 | 8.95 | 8.74 | 8.80 | -1.01% | 247,913,281 |
| 2026-08-04 | 9.20 | 9.22 | 8.86 | 8.89 | -3.37% | 292,774,594 |
| 2026-08-03 | 9.23 | 9.29 | 9.05 | 9.20 | -0.11% | 197,114,250 |
| 2026-07-31 | 9.30 | 9.32 | 9.04 | 9.21 | -1.60% | 289,809,000 |
| 2026-07-30 | 9.27 | 9.36 | 9.21 | 9.36 | +1.63% | 400,900,781 |
| 2026-07-29 | 9.16 | 9.23 | 9.11 | 9.21 | +0.88% | 394,889,469 |
| 2026-07-28 | 8.98 | 9.15 | 8.97 | 9.13 | +1.56% | 521,637,125 |
| 2026-07-27 | 8.79 | 8.99 | 8.76 | 8.99 | +2.39% | 394,558,594 |
| 2026-07-24 | 8.71 | 8.79 | 8.70 | 8.78 | +0.46% | 192,790,031 |
| 2026-07-23 | 8.62 | 8.74 | 8.55 | 8.74 | +2.22% | 232,985,328 |
| 2026-07-22 | 8.33 | 8.56 | 8.33 | 8.55 | +0.12% | 197,209,594 |
| 2026-07-21 | 8.68 | 8.68 | 8.50 | 8.54 | -1.27% | 242,826,359 |
| 2026-07-20 | 8.33 | 8.65 | 8.23 | 8.65 | +4.34% | 370,182,312 |
| 2026-07-17 | 8.19 | 8.29 | 8.19 | 8.29 | +1.22% | 245,973,203 |
| 2026-07-16 | 8.27 | 8.33 | 8.18 | 8.19 | +0.24% | 216,391,484 |
| 2026-07-15 | 8.23 | 8.25 | 8.15 | 8.17 | -0.12% | 197,099,219 |
| 2026-07-14 | 8.20 | 8.24 | 8.09 | 8.18 | -0.49% | 166,092,531 |
| 2026-07-13 | 8.08 | 8.26 | 8.08 | 8.22 | +1.11% | 166,763,719 |
| 2026-07-10 | 8.11 | 8.17 | 8.05 | 8.13 | +0.74% | 157,131,844 |
| 2026-07-09 | 8.25 | 8.28 | 8.07 | 8.07 | -2.54% | 212,573,141 |
| 2026-07-08 | 7.85 | 8.30 | 7.85 | 8.28 | +5.75% | 291,430,750 |
| 2026-07-07 | 7.80 | 7.87 | 7.75 | 7.83 | -0.25% | 194,180,156 |
| 2026-07-06 | 7.80 | 7.85 | 7.69 | 7.85 | +0.90% | 204,469,172 |
| 2026-07-03 | 7.93 | 7.96 | 7.72 | 7.78 | -0.77% | 226,824,453 |
| 2026-07-02 | 7.82 | 8.07 | 7.75 | 7.84 | -2.85% | 347,609,406 |
| 2026-06-30 | 8.19 | 8.23 | 7.93 | 8.07 | -2.06% | 446,077,438 |
| 2026-06-29 | 8.26 | 8.34 | 8.20 | 8.24 | -0.24% | 203,474,578 |
| 2026-06-26 | 8.28 | 8.31 | 8.10 | 8.26 | -0.48% | 301,316,125 |
| 2026-06-25 | 8.52 | 8.53 | 8.23 | 8.30 | -2.24% | 296,480,000 |
| 2026-06-24 | 8.69 | 8.72 | 8.49 | 8.49 | -1.62% | 253,201,969 |
| 2026-06-23 | 8.59 | 8.72 | 8.59 | 8.63 | +0.47% | 240,157,375 |
| 2026-06-22 | 8.54 | 8.65 | 8.44 | 8.59 | -0.35% | 281,829,062 |
| 2026-06-18 | 8.63 | 8.69 | 8.53 | 8.62 | -1.03% | 335,563,000 |
| 2026-06-17 | 8.95 | 8.96 | 8.70 | 8.71 | -2.02% | 199,314,891 |
| 2026-06-16 | 8.92 | 9.00 | 8.83 | 8.89 | -0.22% | 207,276,406 |
| 2026-06-15 | 8.99 | 9.07 | 8.89 | 8.91 | -0.78% | 213,668,500 |
| 2026-06-12 | 8.71 | 8.98 | 8.68 | 8.98 | +3.34% | 247,996,000 |
| 2026-06-11 | 8.78 | 8.82 | 8.68 | 8.69 | -0.69% | 205,357,297 |
| 2026-06-10 | 8.64 | 8.82 | 8.62 | 8.75 | +0.69% | 239,320,094 |
| 2026-06-09 | 8.76 | 8.79 | 8.68 | 8.69 | -0.80% | 246,093,406 |
| 2026-06-08 | 8.62 | 8.85 | 8.57 | 8.76 | +0.46% | 249,094,891 |
| 2026-06-05 | 8.51 | 8.72 | 8.51 | 8.72 | +1.99% | 219,022,500 |
| 2026-06-04 | 8.54 | 8.58 | 8.51 | 8.55 | -0.23% | 172,993,297 |
| 2026-06-03 | 8.58 | 8.65 | 8.51 | 8.57 | -1.04% | 173,012,984 |
| 2026-06-02 | 8.50 | 8.67 | 8.50 | 8.66 | +1.52% | 202,874,703 |
| 2026-06-01 | 8.45 | 8.60 | 8.44 | 8.53 | +0.47% | 350,866,875 |
| 2026-05-29 | 8.45 | 8.53 | 8.42 | 8.49 | +0.12% | 1,230,798,000 |
| 2026-05-28 | 8.55 | 8.58 | 8.40 | 8.48 | -1.17% | 319,921,875 |
| 2026-05-27 | 8.73 | 8.77 | 8.55 | 8.58 | -1.72% | 246,730,406 |
| 2026-05-26 | 8.77 | 8.84 | 8.67 | 8.73 | -0.46% | 253,253,797 |
| 2026-05-22 | 8.69 | 8.83 | 8.66 | 8.77 | +0.92% | 196,195,500 |
| 2026-05-21 | 8.73 | 8.77 | 8.69 | 8.69 | -0.46% | 187,929,500 |
| 2026-05-20 | 8.83 | 8.84 | 8.72 | 8.73 | -1.36% | 176,292,797 |
| 2026-05-19 | 8.76 | 8.88 | 8.74 | 8.85 | +1.03% | 192,339,703 |
| 2026-05-18 | 8.74 | 8.80 | 8.72 | 8.76 | -0.23% | 107,296,203 |
| 2026-05-15 | 8.85 | 8.86 | 8.73 | 8.78 | -1.01% | 185,720,000 |
| 2026-05-14 | 8.98 | 8.99 | 8.85 | 8.87 | +0.00% | 179,236,094 |
| 2026-05-13 | 8.89 | 8.96 | 8.86 | 8.87 | -0.34% | 156,649,906 |
| 2026-05-12 | 8.80 | 8.96 | 8.80 | 8.90 | +0.68% | 165,602,094 |
| 2026-05-11 | 8.76 | 8.86 | 8.73 | 8.84 | +0.91% | 181,786,000 |
| 2026-05-08 | 8.84 | 8.84 | 8.74 | 8.76 | -1.35% | 261,821,797 |
| 2026-05-07 | 8.98 | 9.03 | 8.88 | 8.88 | -0.56% | 260,063,203 |
| 2026-05-06 | 8.88 | 8.94 | 8.75 | 8.93 | +1.71% | 302,006,688 |
| 2026-05-05 | 8.80 | 8.82 | 8.70 | 8.78 | -0.68% | 181,960,500 |
| 2026-05-04 | 8.92 | 8.98 | 8.83 | 8.84 | +0.68% | 106,888,094 |
| 2026-04-30 | 9.04 | 9.05 | 8.73 | 8.78 | -2.34% | 424,520,906 |
| 2026-04-29 | 8.89 | 8.99 | 8.83 | 8.99 | +1.12% | 383,145,125 |
| 2026-04-28 | 8.84 | 8.91 | 8.78 | 8.89 | -0.11% | 223,718,891 |
| 2026-04-27 | 8.93 | 9.00 | 8.85 | 8.90 | -0.56% | 209,520,609 |
| 2026-04-24 | 8.78 | 8.98 | 8.76 | 8.95 | +1.36% | 247,086,891 |
| 2026-04-23 | 8.76 | 8.90 | 8.73 | 8.83 | +0.68% | 192,534,797 |
| 2026-04-22 | 8.91 | 8.96 | 8.76 | 8.77 | -2.12% | 211,599,703 |
| 2026-04-21 | 8.90 | 9.00 | 8.84 | 8.96 | +0.90% | 255,311,906 |
| 2026-04-20 | 8.68 | 8.88 | 8.64 | 8.88 | +2.30% | 326,004,500 |
| 2026-04-17 | 8.50 | 8.68 | 8.50 | 8.68 | +1.52% | 317,088,594 |
| 2026-04-16 | 8.48 | 8.55 | 8.48 | 8.55 | +0.83% | 200,894,594 |
| 2026-04-15 | 8.48 | 8.54 | 8.46 | 8.48 | +0.00% | 243,675,391 |
| 2026-04-14 | 8.44 | 8.51 | 8.37 | 8.48 | +0.71% | 220,155,594 |
| 2026-04-13 | 8.39 | 8.44 | 8.31 | 8.42 | -0.36% | 152,521,406 |
| 2026-04-10 | 8.48 | 8.51 | 8.41 | 8.45 | +0.00% | 165,178,891 |
| 2026-04-09 | 8.51 | 8.51 | 8.38 | 8.45 | -0.71% | 213,683,594 |
| 2026-04-08 | 8.45 | 8.55 | 8.36 | 8.51 | +0.71% | 430,895,406 |
| 2026-04-02 | 8.41 | 8.46 | 8.37 | 8.45 | +0.48% | 180,305,297 |
| 2026-04-01 | 8.50 | 8.53 | 8.37 | 8.41 | +0.24% | 274,475,188 |
| 2026-03-31 | 8.27 | 8.39 | 8.24 | 8.39 | +1.82% | 356,073,125 |
| 2026-03-30 | 7.95 | 8.24 | 7.92 | 8.24 | +1.85% | 480,436,594 |
| 2026-03-27 | 8.03 | 8.15 | 8.01 | 8.09 | +1.00% | 252,471,297 |
| 2026-03-26 | 8.01 | 8.08 | 7.96 | 8.01 | -0.87% | 234,123,594 |
| 2026-03-25 | 8.00 | 8.08 | 7.95 | 8.08 | +1.38% | 291,465,094 |
| 2026-03-24 | 7.79 | 7.97 | 7.79 | 7.97 | +2.31% | 301,518,219 |
| 2026-03-23 | 7.98 | 7.99 | 7.75 | 7.79 | -3.59% | 371,308,312 |
| 2026-03-20 | 8.12 | 8.15 | 8.04 | 8.08 | -0.12% | 352,319,000 |
| 2026-03-19 | 8.05 | 8.11 | 8.03 | 8.09 | -0.61% | 257,739,703 |
| 2026-03-18 | 8.11 | 8.15 | 8.08 | 8.14 | +0.37% | 161,281,406 |
| 2026-03-17 | 8.05 | 8.12 | 8.04 | 8.11 | +0.75% | 200,344,188 |
| 2026-03-16 | 7.92 | 8.05 | 7.86 | 8.05 | +1.77% | 212,046,797 |
| 2026-03-13 | 7.88 | 7.94 | 7.80 | 7.91 | -0.13% | 199,435,391 |
| 2026-03-12 | 7.70 | 7.92 | 7.70 | 7.92 | +1.80% | 231,048,984 |
| 2026-03-11 | 7.93 | 7.98 | 7.74 | 7.78 | -1.64% | 294,080,375 |
| 2026-03-10 | 7.94 | 7.99 | 7.88 | 7.91 | -0.13% | 307,695,812 |
| 2026-03-09 | 7.79 | 7.92 | 7.75 | 7.92 | +0.13% | 318,596,188 |
| 2026-03-06 | 7.84 | 7.92 | 7.82 | 7.91 | +0.76% | 179,718,891 |
| 2026-03-05 | 7.88 | 7.96 | 7.83 | 7.85 | +0.77% | 197,075,500 |
| 2026-03-04 | 7.87 | 7.90 | 7.72 | 7.79 | -2.01% | 365,404,469 |
| 2026-03-03 | 7.80 | 8.03 | 7.77 | 7.95 | +2.19% | 283,188,906 |
| 2026-03-02 | 7.90 | 7.93 | 7.78 | 7.78 | -2.63% | 296,783,000 |
| 2026-02-27 | 8.00 | 8.03 | 7.89 | 7.99 | -0.12% | 288,324,719 |
| 2026-02-26 | 8.18 | 8.18 | 8.00 | 8.00 | -1.60% | 218,839,594 |
| 2026-02-25 | 8.12 | 8.20 | 8.08 | 8.13 | +0.87% | 208,900,500 |
| 2026-02-24 | 8.12 | 8.15 | 8.05 | 8.06 | -1.83% | 178,774,703 |
| 2026-02-23 | 8.14 | 8.22 | 8.10 | 8.21 | +2.11% | 213,458,594 |
| 2026-02-20 | 8.02 | 8.14 | 7.92 | 8.04 | +0.37% | 138,825,797 |
| 2026-02-16 | 8.01 | 8.02 | 7.91 | 8.01 | +0.63% | 42,185,578 |
| 2026-02-13 | 8.02 | 8.04 | 7.93 | 7.96 | -1.49% | 132,123,297 |
| 2026-02-12 | 8.15 | 8.17 | 8.06 | 8.08 | -0.86% | 127,045,398 |
| 2026-02-11 | 8.16 | 8.17 | 8.07 | 8.15 | +0.37% | 157,373,500 |
| 2026-02-10 | 8.12 | 8.18 | 8.08 | 8.12 | +0.50% | 173,428,609 |
| 2026-02-09 | 8.01 | 8.14 | 7.96 | 8.08 | +1.38% | 215,461,797 |
| 2026-02-06 | 7.85 | 7.98 | 7.85 | 7.97 | +0.63% | 264,274,000 |
| 2026-02-05 | 7.84 | 7.94 | 7.83 | 7.92 | +0.51% | 218,756,797 |
| 2026-02-04 | 7.83 | 7.92 | 7.80 | 7.88 | +0.90% | 221,214,000 |
| 2026-02-03 | 7.84 | 7.93 | 7.80 | 7.81 | -0.26% | 192,653,703 |
| 2026-02-02 | 7.91 | 7.95 | 7.76 | 7.83 | -1.01% | 280,584,594 |
| 2026-01-30 | 8.12 | 8.16 | 7.91 | 7.91 | -3.06% | 337,710,781 |
| 2026-01-29 | 7.96 | 8.20 | 7.95 | 8.16 | +1.62% | 453,785,125 |
| 2026-01-28 | 7.82 | 8.03 | 7.75 | 8.03 | +3.35% | 415,467,906 |
| 2026-01-27 | 7.66 | 7.83 | 7.65 | 7.77 | +1.44% | 231,512,984 |
| 2026-01-26 | 7.58 | 7.70 | 7.56 | 7.66 | +0.66% | 154,964,703 |
| 2026-01-23 | 7.69 | 7.70 | 7.59 | 7.61 | +0.00% | 168,752,188 |
| 2026-01-22 | 7.67 | 7.72 | 7.60 | 7.61 | -0.78% | 199,691,594 |
| 2026-01-21 | 7.80 | 7.80 | 7.66 | 7.67 | -1.16% | 178,712,891 |
| 2026-01-20 | 7.80 | 7.84 | 7.74 | 7.76 | -0.51% | 176,482,406 |
| 2026-01-19 | 7.83 | 7.91 | 7.78 | 7.80 | -0.38% | 147,075,703 |
| 2026-01-16 | 7.91 | 7.96 | 7.81 | 7.83 | -0.25% | 235,998,094 |
| 2026-01-15 | 7.78 | 7.93 | 7.77 | 7.85 | +1.03% | 243,540,094 |
| 2026-01-14 | 7.80 | 7.81 | 7.71 | 7.77 | -0.51% | 283,371,281 |
| 2026-01-13 | 7.74 | 7.84 | 7.73 | 7.81 | +1.17% | 288,520,375 |
| 2026-01-12 | 7.65 | 7.72 | 7.53 | 7.72 | +1.71% | 225,905,594 |
| 2026-01-09 | 7.64 | 7.66 | 7.56 | 7.59 | -0.26% | 206,567,812 |
| 2026-01-08 | 7.62 | 7.63 | 7.55 | 7.61 | -0.13% | 224,164,891 |
| 2026-01-07 | 7.73 | 7.74 | 7.62 | 7.62 | -1.42% | 253,893,297 |
| 2026-01-06 | 7.71 | 7.78 | 7.66 | 7.73 | +0.78% | 284,406,906 |
| 2026-01-05 | 7.80 | 7.82 | 7.66 | 7.67 | -1.67% | 183,520,703 |
| 2026-01-02 | 7.69 | 7.80 | 7.62 | 7.80 | +1.43% | 131,152,797 |
| 2025-12-31 | 7.72 | 7.74 | 7.63 | 7.69 | -0.39% | 200,967,500 |
| 2025-12-30 | 7.64 | 7.79 | 7.59 | 7.72 | +1.31% | 316,867,094 |
| 2025-12-29 | 7.56 | 7.70 | 7.55 | 7.62 | +0.79% | 220,040,094 |
| 2025-12-24 | 7.63 | 7.63 | 7.53 | 7.56 | -0.66% | 73,476,461 |
| 2025-12-23 | 7.56 | 7.66 | 7.54 | 7.61 | +0.93% | 181,008,000 |
| 2025-12-22 | 7.49 | 7.58 | 7.48 | 7.54 | +0.67% | 191,344,094 |
| 2025-12-19 | 7.59 | 7.59 | 7.49 | 7.49 | -0.40% | 623,766,000 |
| 2025-12-18 | 7.43 | 7.54 | 7.38 | 7.52 | +1.21% | 243,119,391 |
| 2025-12-17 | 7.39 | 7.45 | 7.38 | 7.43 | +0.54% | 220,968,891 |
| 2025-12-16 | 7.55 | 7.55 | 7.37 | 7.39 | -2.12% | 321,860,906 |
| 2025-12-15 | 7.59 | 7.62 | 7.55 | 7.55 | -1.18% | 230,201,765 |
| 2025-12-12 | 7.63 | 7.68 | 7.57 | 7.64 | +0.79% | 266,723,704 |
| 2025-12-11 | 7.61 | 7.64 | 7.53 | 7.58 | +0.13% | 221,124,311 |
| 2025-12-10 | 7.61 | 7.62 | 7.53 | 7.57 | -0.53% | 300,448,445 |
| 2025-12-09 | 7.66 | 7.74 | 7.60 | 7.61 | -0.65% | 265,462,556 |
| 2025-12-08 | 7.98 | 7.98 | 7.66 | 7.66 | -4.01% | 458,291,984 |
| 2025-12-05 | 7.93 | 8.02 | 7.83 | 7.98 | +0.76% | 407,345,984 |
| 2025-12-04 | 7.88 | 7.96 | 7.84 | 7.92 | +1.02% | 187,100,245 |
| 2025-12-03 | 7.97 | 7.97 | 7.82 | 7.84 | -3.92% | 241,290,667 |
| 2025-12-02 | 8.16 | 8.21 | 8.13 | 8.16 | +0.12% | 204,396,965 |
| 2025-12-01 | 8.23 | 8.24 | 8.07 | 8.15 | -0.24% | 231,800,284 |
| 2025-11-28 | 8.25 | 8.28 | 8.13 | 8.17 | -0.73% | 165,198,094 |
| 2025-11-27 | 8.18 | 8.26 | 8.14 | 8.23 | +0.24% | 219,600,500 |
| 2025-11-26 | 8.32 | 8.33 | 8.19 | 8.21 | -0.12% | 178,027,812 |
| 2025-11-25 | 8.21 | 8.25 | 8.15 | 8.22 | +0.12% | 217,612,297 |
| 2025-11-24 | 8.15 | 8.22 | 8.13 | 8.21 | +1.48% | 394,294,875 |
| 2025-11-21 | 8.22 | 8.28 | 8.08 | 8.09 | -1.58% | 290,893,188 |
| 2025-11-20 | 8.22 | 8.33 | 8.16 | 8.22 | +1.11% | 245,589,297 |
| 2025-11-19 | 8.19 | 8.23 | 8.10 | 8.13 | -0.25% | 158,680,406 |
| 2025-11-18 | 8.21 | 8.21 | 8.11 | 8.15 | -1.09% | 181,571,594 |
| 2025-11-17 | 8.35 | 8.40 | 8.20 | 8.24 | -1.32% | 179,821,109 |
| 2025-11-14 | 8.32 | 8.44 | 8.31 | 8.35 | -0.83% | 180,989,594 |
| 2025-11-13 | 8.38 | 8.46 | 8.35 | 8.42 | +0.24% | 262,268,594 |
| 2025-11-12 | 8.36 | 8.45 | 8.34 | 8.40 | +0.84% | 276,959,812 |
| 2025-11-11 | 8.35 | 8.37 | 8.30 | 8.33 | +0.48% | 170,594,797 |
| 2025-11-10 | 8.08 | 8.29 | 8.08 | 8.29 | +1.97% | 204,703,109 |
| 2025-11-07 | 8.13 | 8.18 | 8.09 | 8.13 | -0.12% | 181,158,094 |
| 2025-11-06 | 8.07 | 8.15 | 8.05 | 8.14 | +1.50% | 257,458,406 |
| 2025-11-05 | 8.03 | 8.07 | 7.97 | 8.02 | -0.37% | 239,875,297 |
| 2025-11-04 | 7.90 | 8.09 | 7.90 | 8.05 | +1.39% | 358,514,875 |
| 2025-11-03 | 7.70 | 7.96 | 7.68 | 7.94 | +3.12% | 283,757,000 |
| 2025-10-31 | 7.86 | 7.88 | 7.68 | 7.70 | -2.04% | 405,939,188 |
| 2025-10-30 | 7.95 | 7.97 | 7.82 | 7.86 | -0.51% | 299,849,219 |
| 2025-10-28 | 7.90 | 7.94 | 7.82 | 7.90 | +0.25% | 225,912,000 |
| 2025-10-27 | 7.95 | 7.95 | 7.80 | 7.88 | -0.13% | 219,898,500 |
| 2025-10-24 | 7.93 | 7.93 | 7.83 | 7.89 | +0.13% | 215,698,406 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.12%). Worst month: Dec (-5.64%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is China Construction Bank Corp's (0939.HK) latest close?
10.26 on 2026-10-30, from the Closelook data lake's daily price record.
What is 0939.HK's 52-week high and low?
10.30 high and 7.37 low over the trailing 52 weeks, as of 2026-10-30.
What is China Construction Bank Corp's strongest and weakest month historically?
Historically, 0939.HK's strongest calendar month has been Jul (average +8.12%) and its weakest Dec (average -5.64%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 0939.HK?
Uptrend stack intact: Trades +6.2% vs the 50-day and +18% vs the 200-day average, 0.4% below the 52-week high and +39.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 0939.HK above its 50-day and 200-day moving averages?
China Construction Bank Corp trades 6.2% above its 50-day and 18.0% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.