China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 5.360 | 5.450 | 5.350 | 5.420 | 4.796 | 373,556,312 |
| 2024-08-06 | 5.330 | 5.370 | 5.300 | 5.340 | 4.725 | 345,457,594 |
| 2024-08-05 | 5.320 | 5.370 | 5.230 | 5.310 | 4.698 | 412,321,531 |
| 2024-08-02 | 5.400 | 5.440 | 5.350 | 5.400 | 4.778 | 355,766,406 |
| 2024-08-01 | 5.440 | 5.510 | 5.410 | 5.460 | 4.831 | 206,891,109 |
| 2024-07-31 | 5.450 | 5.490 | 5.420 | 5.470 | 4.840 | 243,123,203 |
| 2024-07-30 | 5.440 | 5.450 | 5.370 | 5.430 | 4.805 | 271,636,594 |
| 2024-07-29 | 5.420 | 5.500 | 5.380 | 5.460 | 4.831 | 391,769,969 |
| 2024-07-26 | 5.470 | 5.500 | 5.360 | 5.390 | 4.769 | 452,586,719 |
| 2024-07-25 | 5.500 | 5.560 | 5.380 | 5.420 | 4.796 | 378,252,750 |
| 2024-07-24 | 5.470 | 5.540 | 5.460 | 5.500 | 4.867 | 274,655,094 |
| 2024-07-23 | 5.410 | 5.520 | 5.390 | 5.480 | 4.849 | 349,494,719 |
| 2024-07-22 | 5.320 | 5.450 | 5.260 | 5.420 | 4.796 | 282,311,812 |
| 2024-07-19 | 5.420 | 5.440 | 5.310 | 5.340 | 4.725 | 412,134,469 |
| 2024-07-18 | 5.450 | 5.540 | 5.440 | 5.480 | 4.849 | 304,300,719 |
| 2024-07-17 | 5.490 | 5.530 | 5.440 | 5.460 | 4.831 | 266,156,719 |
| 2024-07-16 | 5.580 | 5.630 | 5.470 | 5.470 | 4.840 | 372,031,688 |
| 2024-07-15 | 5.630 | 5.690 | 5.580 | 5.620 | 4.973 | 366,459,250 |
| 2024-07-12 | 5.570 | 5.680 | 5.560 | 5.660 | 5.008 | 525,380,125 |
| 2024-07-11 | 5.480 | 5.540 | 5.460 | 5.530 | 4.893 | 344,774,031 |
| 2024-07-10 | 5.390 | 5.480 | 5.380 | 5.430 | 4.805 | 387,235,812 |
| 2024-07-09 | 5.350 | 5.420 | 5.330 | 5.380 | 4.760 | 371,610,594 |
| 2024-07-08 | 5.360 | 5.420 | 5.320 | 5.370 | 4.752 | 328,949,312 |
| 2024-07-05 | 5.550 | 5.620 | 5.350 | 5.360 | 4.743 | 633,420,250 |
| 2024-07-04 | 5.430 | 5.540 | 5.410 | 5.540 | 4.902 | 780,650,000 |
| 2024-07-03 | 5.900 | 5.910 | 5.750 | 5.800 | 4.744 | 684,365,750 |
| 2024-07-02 | 5.770 | 5.900 | 5.750 | 5.860 | 4.793 | 690,742,375 |
| 2024-06-28 | 5.700 | 5.830 | 5.700 | 5.770 | 4.720 | 467,543,406 |
| 2024-06-27 | 5.760 | 5.770 | 5.690 | 5.720 | 4.679 | 338,667,812 |
| 2024-06-26 | 5.760 | 5.830 | 5.750 | 5.790 | 4.736 | 323,771,188 |
| 2024-06-25 | 5.820 | 5.860 | 5.770 | 5.800 | 4.744 | 313,192,594 |
| 2024-06-24 | 5.710 | 5.790 | 5.650 | 5.780 | 4.728 | 393,903,000 |
| 2024-06-21 | 5.750 | 5.800 | 5.670 | 5.710 | 4.670 | 518,397,125 |
| 2024-06-20 | 5.810 | 5.880 | 5.760 | 5.790 | 4.736 | 291,157,312 |
| 2024-06-19 | 5.640 | 5.820 | 5.640 | 5.810 | 4.752 | 555,737,812 |
| 2024-06-18 | 5.530 | 5.620 | 5.500 | 5.610 | 4.589 | 287,717,594 |
| 2024-06-17 | 5.470 | 5.550 | 5.430 | 5.530 | 4.523 | 246,286,703 |
| 2024-06-14 | 5.490 | 5.570 | 5.460 | 5.500 | 4.499 | 246,297,594 |
| 2024-06-13 | 5.500 | 5.520 | 5.450 | 5.510 | 4.507 | 266,813,688 |
| 2024-06-12 | 5.520 | 5.540 | 5.400 | 5.490 | 4.491 | 452,192,000 |
| 2024-06-11 | 5.640 | 5.650 | 5.500 | 5.540 | 4.531 | 488,810,719 |
| 2024-06-07 | 5.620 | 5.680 | 5.590 | 5.660 | 4.630 | 371,712,000 |
| 2024-06-06 | 5.640 | 5.660 | 5.560 | 5.590 | 4.572 | 326,196,812 |
| 2024-06-05 | 5.610 | 5.700 | 5.590 | 5.600 | 4.580 | 465,109,781 |
| 2024-06-04 | 5.610 | 5.630 | 5.560 | 5.610 | 4.589 | 399,492,000 |
| 2024-06-03 | 5.600 | 5.680 | 5.590 | 5.620 | 4.597 | 401,285,281 |
| 2024-05-31 | 5.660 | 5.720 | 5.540 | 5.540 | 4.531 | 621,317,375 |
| 2024-05-30 | 5.680 | 5.700 | 5.560 | 5.600 | 4.580 | 528,289,125 |
| 2024-05-29 | 5.820 | 5.820 | 5.690 | 5.690 | 4.654 | 594,621,125 |
| 2024-05-28 | 5.830 | 5.890 | 5.820 | 5.840 | 4.777 | 243,967,391 |
| 2024-05-27 | 5.830 | 5.900 | 5.810 | 5.830 | 4.769 | 353,099,594 |
| 2024-05-24 | 5.830 | 5.870 | 5.800 | 5.810 | 4.752 | 400,709,406 |
| 2024-05-23 | 5.880 | 5.890 | 5.730 | 5.850 | 4.785 | 434,680,719 |
| 2024-05-22 | 5.920 | 5.930 | 5.870 | 5.890 | 4.818 | 309,625,000 |
| 2024-05-21 | 5.880 | 5.950 | 5.860 | 5.870 | 4.801 | 437,375,000 |
| 2024-05-20 | 5.860 | 5.910 | 5.820 | 5.900 | 4.826 | 418,819,812 |
| 2024-05-17 | 5.900 | 5.910 | 5.780 | 5.850 | 4.785 | 621,421,562 |
| 2024-05-16 | 5.620 | 5.900 | 5.610 | 5.900 | 4.826 | 1,329,258,000 |
| 2024-05-14 | 5.630 | 5.640 | 5.510 | 5.560 | 4.548 | 573,753,438 |
| 2024-05-13 | 5.650 | 5.680 | 5.600 | 5.630 | 4.605 | 632,386,625 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.2342 HKD |
| 2025-12-03 | 0.2047 HKD |
| 2025-04-30 | 0.2218 HKD |
| 2025-01-02 | 0.2131 HKD |
| 2024-07-04 | 0.4384 HKD |
| 2023-07-06 | 0.4220 HKD |
| 2022-06-29 | 0.4260 HKD |
| 2021-07-07 | 0.3908 HKD |
| 2020-07-02 | 0.3497 HKD |
| 2019-07-02 | 0.3490 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.