China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 4.180 | 4.210 | 4.180 | 4.190 | 3.427 | 263,463,188 |
| 2023-08-14 | 4.240 | 4.240 | 4.180 | 4.200 | 3.435 | 338,550,469 |
| 2023-08-11 | 4.290 | 4.310 | 4.250 | 4.270 | 3.493 | 243,676,188 |
| 2023-08-10 | 4.270 | 4.320 | 4.270 | 4.300 | 3.517 | 190,531,500 |
| 2023-08-09 | 4.260 | 4.310 | 4.260 | 4.310 | 3.525 | 211,087,297 |
| 2023-08-08 | 4.290 | 4.310 | 4.260 | 4.270 | 3.493 | 380,760,312 |
| 2023-08-07 | 4.330 | 4.350 | 4.300 | 4.310 | 3.525 | 248,682,406 |
| 2023-08-04 | 4.340 | 4.410 | 4.310 | 4.330 | 3.542 | 418,298,094 |
| 2023-08-03 | 4.360 | 4.410 | 4.310 | 4.330 | 3.542 | 443,391,938 |
| 2023-08-02 | 4.460 | 4.470 | 4.350 | 4.350 | 3.558 | 454,524,406 |
| 2023-08-01 | 4.540 | 4.570 | 4.450 | 4.490 | 3.673 | 306,732,000 |
| 2023-07-31 | 4.520 | 4.560 | 4.480 | 4.530 | 3.705 | 426,983,812 |
| 2023-07-28 | 4.380 | 4.490 | 4.380 | 4.480 | 3.664 | 322,148,906 |
| 2023-07-27 | 4.420 | 4.470 | 4.390 | 4.420 | 3.615 | 333,487,406 |
| 2023-07-26 | 4.400 | 4.450 | 4.360 | 4.390 | 3.591 | 219,706,500 |
| 2023-07-25 | 4.320 | 4.460 | 4.320 | 4.430 | 3.624 | 402,887,000 |
| 2023-07-24 | 4.320 | 4.340 | 4.250 | 4.270 | 3.493 | 293,911,812 |
| 2023-07-21 | 4.320 | 4.350 | 4.300 | 4.340 | 3.550 | 229,556,188 |
| 2023-07-20 | 4.330 | 4.380 | 4.300 | 4.310 | 3.525 | 280,977,000 |
| 2023-07-19 | 4.250 | 4.330 | 4.240 | 4.290 | 3.509 | 341,448,000 |
| 2023-07-18 | 4.390 | 4.390 | 4.280 | 4.290 | 3.509 | 576,011,250 |
| 2023-07-14 | 4.400 | 4.420 | 4.380 | 4.390 | 3.591 | 502,617,906 |
| 2023-07-13 | 4.410 | 4.440 | 4.380 | 4.390 | 3.591 | 497,278,781 |
| 2023-07-12 | 4.400 | 4.420 | 4.370 | 4.390 | 3.591 | 263,498,094 |
| 2023-07-11 | 4.410 | 4.430 | 4.340 | 4.360 | 3.566 | 387,829,000 |
| 2023-07-10 | 4.430 | 4.470 | 4.350 | 4.380 | 3.583 | 330,123,094 |
| 2023-07-07 | 4.430 | 4.440 | 4.360 | 4.370 | 3.574 | 493,864,062 |
| 2023-07-06 | 4.570 | 4.600 | 4.420 | 4.430 | 3.624 | 745,481,625 |
| 2023-07-05 | 5.070 | 5.080 | 5.000 | 5.000 | 3.745 | 613,703,000 |
| 2023-07-04 | 5.110 | 5.150 | 5.080 | 5.090 | 3.812 | 387,215,938 |
| 2023-07-03 | 5.080 | 5.150 | 5.070 | 5.120 | 3.834 | 352,641,781 |
| 2023-06-30 | 5.040 | 5.100 | 5.040 | 5.070 | 3.797 | 224,460,500 |
| 2023-06-29 | 5.070 | 5.090 | 5.030 | 5.050 | 3.782 | 187,463,391 |
| 2023-06-28 | 5.060 | 5.120 | 5.060 | 5.070 | 3.797 | 204,316,703 |
| 2023-06-27 | 5.000 | 5.090 | 5.000 | 5.060 | 3.790 | 223,127,500 |
| 2023-06-26 | 5.010 | 5.040 | 4.990 | 5.000 | 3.745 | 210,506,406 |
| 2023-06-23 | 5.020 | 5.040 | 4.990 | 5.000 | 3.745 | 277,853,688 |
| 2023-06-21 | 5.040 | 5.070 | 5.030 | 5.030 | 3.767 | 168,731,016 |
| 2023-06-20 | 5.050 | 5.070 | 5.040 | 5.060 | 3.790 | 170,200,500 |
| 2023-06-19 | 5.060 | 5.080 | 5.050 | 5.060 | 3.790 | 197,082,797 |
| 2023-06-16 | 5.010 | 5.080 | 5.010 | 5.070 | 3.797 | 470,534,469 |
| 2023-06-15 | 5.050 | 5.060 | 4.990 | 5.030 | 3.767 | 347,935,938 |
| 2023-06-14 | 5.080 | 5.080 | 5.000 | 5.010 | 3.752 | 441,811,594 |
| 2023-06-13 | 5.150 | 5.150 | 5.080 | 5.080 | 3.804 | 294,244,812 |
| 2023-06-12 | 5.150 | 5.160 | 5.110 | 5.160 | 3.864 | 173,831,703 |
| 2023-06-09 | 5.140 | 5.170 | 5.130 | 5.140 | 3.849 | 223,987,812 |
| 2023-06-08 | 5.100 | 5.150 | 5.090 | 5.140 | 3.849 | 300,980,500 |
| 2023-06-07 | 5.130 | 5.150 | 5.080 | 5.120 | 3.834 | 250,772,188 |
| 2023-06-06 | 5.100 | 5.150 | 5.060 | 5.080 | 3.804 | 276,696,500 |
| 2023-06-05 | 5.040 | 5.110 | 5.030 | 5.100 | 3.819 | 247,029,797 |
| 2023-06-02 | 5.000 | 5.070 | 5.000 | 5.020 | 3.760 | 479,414,031 |
| 2023-06-01 | 5.000 | 5.050 | 4.960 | 4.970 | 3.722 | 372,140,188 |
| 2023-05-31 | 5.060 | 5.080 | 5.000 | 5.010 | 3.752 | 530,545,625 |
| 2023-05-30 | 5.100 | 5.130 | 5.040 | 5.080 | 3.804 | 334,625,594 |
| 2023-05-29 | 5.090 | 5.160 | 5.090 | 5.120 | 3.834 | 259,001,703 |
| 2023-05-25 | 5.110 | 5.140 | 5.060 | 5.090 | 3.812 | 413,602,406 |
| 2023-05-24 | 5.250 | 5.270 | 5.150 | 5.160 | 3.864 | 419,876,000 |
| 2023-05-23 | 5.380 | 5.420 | 5.260 | 5.300 | 3.969 | 284,171,188 |
| 2023-05-22 | 5.360 | 5.410 | 5.330 | 5.360 | 4.014 | 214,446,297 |
| 2023-05-19 | 5.370 | 5.390 | 5.290 | 5.330 | 3.992 | 261,544,891 |
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.