China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.360 | 5.640 | 5.350 | 5.640 | 4.613 | 1,883,265,900 |
| 2024-05-09 | 5.200 | 5.280 | 5.200 | 5.280 | 4.319 | 415,075,531 |
| 2024-05-08 | 5.250 | 5.290 | 5.200 | 5.200 | 4.253 | 381,841,781 |
| 2024-05-07 | 5.220 | 5.250 | 5.200 | 5.240 | 4.286 | 308,690,406 |
| 2024-05-06 | 5.220 | 5.250 | 5.180 | 5.220 | 4.270 | 396,427,125 |
| 2024-05-03 | 5.170 | 5.230 | 5.140 | 5.180 | 4.237 | 364,304,188 |
| 2024-05-02 | 5.110 | 5.140 | 5.080 | 5.130 | 4.196 | 259,711,203 |
| 2024-04-30 | 5.100 | 5.150 | 5.070 | 5.100 | 4.172 | 491,805,500 |
| 2024-04-29 | 4.950 | 5.100 | 4.920 | 5.070 | 4.147 | 661,613,000 |
| 2024-04-26 | 4.980 | 5.020 | 4.960 | 4.970 | 4.065 | 448,404,188 |
| 2024-04-25 | 4.930 | 5.020 | 4.920 | 4.990 | 4.082 | 481,208,375 |
| 2024-04-24 | 4.910 | 4.950 | 4.870 | 4.930 | 4.032 | 364,267,594 |
| 2024-04-23 | 4.900 | 4.940 | 4.870 | 4.910 | 4.016 | 367,652,750 |
| 2024-04-22 | 4.920 | 4.970 | 4.880 | 4.900 | 4.008 | 355,017,969 |
| 2024-04-19 | 4.840 | 4.890 | 4.810 | 4.870 | 3.983 | 369,341,406 |
| 2024-04-18 | 4.780 | 4.920 | 4.760 | 4.860 | 3.975 | 466,547,812 |
| 2024-04-17 | 4.780 | 4.790 | 4.750 | 4.780 | 3.910 | 276,194,500 |
| 2024-04-16 | 4.780 | 4.810 | 4.750 | 4.760 | 3.893 | 363,712,906 |
| 2024-04-15 | 4.770 | 4.840 | 4.770 | 4.820 | 3.943 | 192,726,891 |
| 2024-04-12 | 4.860 | 4.880 | 4.800 | 4.800 | 3.926 | 349,142,719 |
| 2024-04-11 | 4.900 | 4.910 | 4.860 | 4.890 | 4.000 | 234,879,703 |
| 2024-04-10 | 4.910 | 4.930 | 4.890 | 4.920 | 4.024 | 293,235,406 |
| 2024-04-09 | 4.860 | 4.920 | 4.850 | 4.880 | 3.992 | 213,907,812 |
| 2024-04-08 | 4.800 | 4.880 | 4.780 | 4.850 | 3.967 | 362,585,406 |
| 2024-04-05 | 4.850 | 4.870 | 4.760 | 4.810 | 3.934 | 222,244,500 |
| 2024-04-03 | 4.880 | 4.880 | 4.820 | 4.820 | 3.943 | 266,180,812 |
| 2024-04-02 | 4.780 | 4.870 | 4.770 | 4.850 | 3.967 | 441,582,781 |
| 2024-03-28 | 4.800 | 4.810 | 4.690 | 4.720 | 3.861 | 441,781,188 |
| 2024-03-27 | 4.850 | 4.870 | 4.800 | 4.800 | 3.926 | 285,751,188 |
| 2024-03-26 | 4.830 | 4.910 | 4.820 | 4.870 | 3.983 | 266,220,188 |
| 2024-03-25 | 4.790 | 4.840 | 4.760 | 4.790 | 3.918 | 204,062,594 |
| 2024-03-22 | 4.830 | 4.860 | 4.780 | 4.800 | 3.926 | 293,884,094 |
| 2024-03-21 | 4.770 | 4.860 | 4.750 | 4.850 | 3.967 | 492,137,594 |
| 2024-03-20 | 4.730 | 4.750 | 4.710 | 4.720 | 3.861 | 273,221,781 |
| 2024-03-19 | 4.760 | 4.760 | 4.720 | 4.730 | 3.869 | 262,881,500 |
| 2024-03-18 | 4.790 | 4.820 | 4.770 | 4.780 | 3.910 | 196,586,797 |
| 2024-03-15 | 4.820 | 4.850 | 4.770 | 4.780 | 3.910 | 434,614,875 |
| 2024-03-14 | 4.860 | 4.910 | 4.840 | 4.850 | 3.967 | 211,107,109 |
| 2024-03-13 | 4.890 | 4.910 | 4.860 | 4.880 | 3.992 | 336,671,688 |
| 2024-03-12 | 4.870 | 4.950 | 4.840 | 4.930 | 4.032 | 405,402,500 |
| 2024-03-11 | 4.870 | 4.920 | 4.840 | 4.860 | 3.975 | 249,923,297 |
| 2024-03-08 | 4.840 | 4.910 | 4.840 | 4.860 | 3.975 | 283,694,594 |
| 2024-03-07 | 4.850 | 4.910 | 4.810 | 4.820 | 3.943 | 232,138,703 |
| 2024-03-06 | 4.800 | 4.860 | 4.780 | 4.840 | 3.959 | 318,448,594 |
| 2024-03-05 | 4.810 | 4.890 | 4.770 | 4.800 | 3.926 | 391,484,750 |
| 2024-03-04 | 4.880 | 4.900 | 4.830 | 4.850 | 3.967 | 234,129,297 |
| 2024-03-01 | 4.860 | 4.920 | 4.840 | 4.880 | 3.992 | 301,949,312 |
| 2024-02-29 | 4.850 | 4.920 | 4.850 | 4.880 | 3.992 | 332,807,719 |
| 2024-02-28 | 4.970 | 4.970 | 4.850 | 4.870 | 3.983 | 351,174,406 |
| 2024-02-27 | 4.880 | 4.950 | 4.840 | 4.940 | 4.041 | 274,530,594 |
| 2024-02-26 | 4.990 | 5.000 | 4.870 | 4.890 | 4.000 | 334,824,000 |
| 2024-02-23 | 4.940 | 5.020 | 4.940 | 4.980 | 4.073 | 450,809,000 |
| 2024-02-22 | 4.860 | 4.960 | 4.850 | 4.960 | 4.057 | 424,745,594 |
| 2024-02-21 | 4.800 | 4.960 | 4.790 | 4.870 | 3.983 | 655,138,000 |
| 2024-02-20 | 4.740 | 4.800 | 4.700 | 4.800 | 3.926 | 293,170,688 |
| 2024-02-19 | 4.710 | 4.760 | 4.680 | 4.730 | 3.869 | 194,095,703 |
| 2024-02-16 | 4.700 | 4.740 | 4.670 | 4.720 | 3.861 | 218,631,594 |
| 2024-02-15 | 4.630 | 4.710 | 4.630 | 4.690 | 3.836 | 129,208,602 |
| 2024-02-14 | 4.580 | 4.690 | 4.530 | 4.660 | 3.812 | 150,848,000 |
| 2024-02-09 | 4.610 | 4.620 | 4.560 | 4.610 | 3.771 | 104,413,602 |
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.