China Construction Bank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	4.700	4.730	4.630	4.640	3.795	204,376,891
2024-02-07	4.790	4.790	4.700	4.720	3.861	331,429,000
2024-02-06	4.610	4.760	4.610	4.760	3.893	521,370,875
2024-02-05	4.580	4.650	4.570	4.610	3.771	314,081,094
2024-02-02	4.640	4.690	4.600	4.610	3.771	305,452,906
2024-02-01	4.640	4.680	4.610	4.620	3.779	296,097,969
2024-01-31	4.650	4.680	4.610	4.640	3.795	336,138,219
2024-01-30	4.660	4.680	4.620	4.650	3.803	332,736,188
2024-01-29	4.660	4.730	4.660	4.690	3.836	385,009,281
2024-01-26	4.660	4.720	4.640	4.660	3.812	403,528,469
2024-01-25	4.580	4.680	4.570	4.660	3.812	604,842,312
2024-01-24	4.430	4.620	4.430	4.580	3.746	618,361,562
2024-01-23	4.320	4.450	4.310	4.410	3.607	347,881,219
2024-01-22	4.390	4.420	4.300	4.320	3.534	334,468,000
2024-01-19	4.370	4.410	4.350	4.390	3.591	307,234,812
2024-01-18	4.370	4.390	4.340	4.370	3.574	336,156,469
2024-01-17	4.420	4.440	4.330	4.340	3.550	629,057,188
2024-01-16	4.500	4.540	4.440	4.450	3.640	281,685,688
2024-01-15	4.560	4.570	4.510	4.530	3.705	153,431,906
2024-01-12	4.520	4.570	4.500	4.550	3.722	177,583,703
2024-01-11	4.520	4.580	4.500	4.540	3.713	240,308,297
2024-01-10	4.510	4.540	4.490	4.520	3.697	261,032,000
2024-01-09	4.510	4.550	4.470	4.520	3.697	297,111,281
2024-01-08	4.580	4.610	4.470	4.500	3.681	332,159,906
2024-01-05	4.590	4.640	4.540	4.570	3.738	254,830,500
2024-01-04	4.560	4.610	4.550	4.600	3.763	250,591,203
2024-01-03	4.520	4.580	4.520	4.570	3.738	192,783,703
2024-01-02	4.670	4.670	4.520	4.540	3.713	300,674,406
2023-12-29	4.620	4.650	4.610	4.650	3.803	152,278,094
2023-12-28	4.590	4.640	4.550	4.630	3.787	259,492,703
2023-12-27	4.530	4.600	4.490	4.560	3.730	312,506,219
2023-12-22	4.530	4.550	4.490	4.510	3.689	240,113,297
2023-12-21	4.440	4.520	4.440	4.510	3.689	178,226,500
2023-12-20	4.520	4.530	4.460	4.480	3.664	170,039,906
2023-12-19	4.490	4.530	4.470	4.490	3.673	144,669,500
2023-12-18	4.510	4.530	4.480	4.510	3.689	105,243,398
2023-12-15	4.530	4.580	4.510	4.540	3.713	383,689,969
2023-12-14	4.510	4.550	4.440	4.480	3.664	316,319,094
2023-12-13	4.500	4.500	4.450	4.480	3.664	260,851,594
2023-12-12	4.430	4.520	4.410	4.500	3.681	309,599,094
2023-12-11	4.390	4.430	4.330	4.430	3.624	362,715,688
2023-12-08	4.490	4.490	4.400	4.440	3.632	274,155,188
2023-12-07	4.440	4.480	4.390	4.450	3.640	221,282,406
2023-12-06	4.410	4.460	4.370	4.440	3.632	218,698,094
2023-12-05	4.500	4.500	4.400	4.420	3.615	363,148,094
2023-12-04	4.520	4.540	4.470	4.470	3.656	271,191,906
2023-12-01	4.500	4.530	4.450	4.460	3.648	237,993,203
2023-11-30	4.520	4.530	4.470	4.520	3.697	311,752,812
2023-11-29	4.580	4.580	4.450	4.480	3.664	300,804,500
2023-11-28	4.580	4.580	4.530	4.550	3.722	176,078,594
2023-11-27	4.590	4.590	4.510	4.560	3.730	172,151,203
2023-11-24	4.590	4.600	4.560	4.560	3.730	150,276,500
2023-11-23	4.570	4.660	4.550	4.640	3.795	198,850,094
2023-11-22	4.570	4.620	4.560	4.590	3.754	78,938,523
2023-11-21	4.660	4.680	4.560	4.580	3.746	226,649,109
2023-11-20	4.590	4.630	4.560	4.620	3.779	259,211,203
2023-11-17	4.560	4.570	4.530	4.530	3.705	150,576,297
2023-11-16	4.650	4.650	4.560	4.590	3.754	194,974,203
2023-11-15	4.580	4.650	4.550	4.630	3.787	409,225,406
2023-11-14	4.490	4.520	4.460	4.490	3.673	127,074,898

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.