China Construction Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.440	4.470	4.400	4.470	3.656	85,500,766
2023-11-10	4.430	4.450	4.410	4.410	3.607	160,428,500
2023-11-09	4.450	4.480	4.420	4.460	3.648	139,024,188
2023-11-08	4.450	4.480	4.430	4.440	3.632	231,493,703
2023-11-07	4.530	4.550	4.460	4.460	3.648	221,476,609
2023-11-06	4.570	4.580	4.530	4.560	3.730	305,382,500
2023-11-03	4.490	4.560	4.490	4.550	3.722	188,425,500
2023-11-02	4.540	4.570	4.480	4.490	3.673	162,981,594
2023-11-01	4.450	4.490	4.410	4.470	3.656	139,807,109
2023-10-31	4.470	4.480	4.410	4.440	3.632	207,821,594
2023-10-30	4.560	4.560	4.400	4.480	3.664	316,590,688
2023-10-27	4.570	4.590	4.510	4.560	3.730	322,651,281
2023-10-26	4.500	4.560	4.490	4.530	3.705	199,568,891
2023-10-25	4.600	4.610	4.470	4.480	3.664	277,510,688
2023-10-24	4.490	4.530	4.460	4.470	3.656	303,635,812
2023-10-20	4.520	4.600	4.510	4.550	3.722	255,905,500
2023-10-19	4.630	4.630	4.550	4.550	3.722	308,700,594
2023-10-18	4.660	4.720	4.640	4.650	3.803	218,283,109
2023-10-17	4.660	4.720	4.630	4.680	3.828	253,508,703
2023-10-16	4.640	4.700	4.630	4.630	3.787	382,921,406
2023-10-13	4.650	4.700	4.630	4.640	3.795	380,430,875
2023-10-12	4.580	4.710	4.540	4.690	3.836	986,624,625
2023-10-11	4.460	4.470	4.440	4.440	3.632	230,050,500
2023-10-10	4.430	4.470	4.410	4.410	3.607	183,131,500
2023-10-09	4.330	4.400	4.220	4.370	3.574	109,900,305
2023-10-06	4.320	4.420	4.300	4.360	3.566	169,327,703
2023-10-05	4.280	4.300	4.240	4.270	3.493	149,151,297
2023-10-04	4.210	4.270	4.190	4.260	3.484	158,241,500
2023-10-03	4.370	4.380	4.230	4.240	3.468	291,972,719
2023-09-29	4.360	4.450	4.350	4.420	3.615	233,605,109
2023-09-28	4.420	4.430	4.350	4.360	3.566	213,465,297
2023-09-27	4.380	4.430	4.370	4.410	3.607	146,313,906
2023-09-26	4.400	4.430	4.360	4.370	3.574	260,051,203
2023-09-25	4.450	4.470	4.400	4.400	3.599	200,488,297
2023-09-22	4.380	4.470	4.380	4.460	3.648	198,661,594
2023-09-21	4.430	4.500	4.400	4.410	3.607	278,989,688
2023-09-20	4.420	4.480	4.410	4.440	3.632	296,322,906
2023-09-19	4.370	4.450	4.350	4.430	3.624	307,890,125
2023-09-18	4.370	4.400	4.310	4.360	3.566	247,477,109
2023-09-15	4.420	4.450	4.380	4.410	3.607	409,990,875
2023-09-14	4.370	4.420	4.340	4.380	3.583	297,017,219
2023-09-13	4.320	4.360	4.310	4.330	3.542	288,113,875
2023-09-12	4.290	4.340	4.290	4.300	3.517	197,067,016
2023-09-11	4.250	4.330	4.250	4.310	3.525	241,060,000
2023-09-07	4.330	4.330	4.270	4.290	3.509	240,704,094
2023-09-06	4.260	4.340	4.240	4.330	3.542	323,989,406
2023-09-05	4.300	4.340	4.270	4.280	3.501	231,225,906
2023-09-04	4.230	4.360	4.220	4.340	3.550	504,687,938
2023-08-31	4.190	4.220	4.170	4.200	3.435	337,703,531
2023-08-30	4.200	4.220	4.170	4.190	3.427	350,346,719
2023-08-29	4.180	4.230	4.150	4.200	3.435	311,016,281
2023-08-28	4.200	4.240	4.130	4.140	3.386	276,844,906
2023-08-25	4.100	4.150	4.100	4.100	3.354	238,348,500
2023-08-24	4.120	4.140	4.070	4.110	3.362	336,239,812
2023-08-23	4.060	4.120	4.060	4.090	3.345	298,740,500
2023-08-22	4.010	4.100	4.010	4.060	3.321	381,315,125
2023-08-21	4.070	4.070	4.010	4.020	3.288	466,335,281
2023-08-18	4.080	4.160	4.070	4.080	3.337	441,453,281
2023-08-17	4.080	4.110	4.050	4.100	3.354	469,392,188
2023-08-16	4.150	4.170	4.110	4.120	3.370	382,260,000

← NewerPage 13 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.