China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 5.320 | 5.430 | 5.290 | 5.390 | 4.037 | 264,105,594 |
| 2023-05-17 | 5.330 | 5.390 | 5.260 | 5.290 | 3.962 | 291,033,688 |
| 2023-05-16 | 5.420 | 5.450 | 5.320 | 5.360 | 4.014 | 292,773,688 |
| 2023-05-15 | 5.320 | 5.390 | 5.230 | 5.390 | 4.037 | 375,976,375 |
| 2023-05-12 | 5.410 | 5.430 | 5.280 | 5.310 | 3.977 | 290,235,500 |
| 2023-05-11 | 5.480 | 5.510 | 5.380 | 5.440 | 4.074 | 278,795,906 |
| 2023-05-10 | 5.610 | 5.610 | 5.410 | 5.450 | 4.082 | 610,064,688 |
| 2023-05-09 | 5.650 | 5.700 | 5.510 | 5.570 | 4.171 | 719,442,875 |
| 2023-05-08 | 5.420 | 5.630 | 5.400 | 5.630 | 4.216 | 1,022,410,000 |
| 2023-05-05 | 5.380 | 5.470 | 5.350 | 5.430 | 4.067 | 817,705,188 |
| 2023-05-04 | 5.160 | 5.360 | 5.150 | 5.360 | 4.014 | 500,196,594 |
| 2023-05-03 | 5.150 | 5.160 | 5.100 | 5.150 | 3.857 | 182,166,000 |
| 2023-05-02 | 5.270 | 5.310 | 5.180 | 5.200 | 3.894 | 171,231,391 |
| 2023-04-28 | 5.260 | 5.340 | 5.230 | 5.250 | 3.932 | 351,432,312 |
| 2023-04-27 | 5.210 | 5.280 | 5.190 | 5.250 | 3.932 | 327,412,500 |
| 2023-04-26 | 5.250 | 5.260 | 5.170 | 5.230 | 3.917 | 247,497,703 |
| 2023-04-25 | 5.230 | 5.270 | 5.210 | 5.240 | 3.924 | 193,075,203 |
| 2023-04-24 | 5.280 | 5.310 | 5.190 | 5.230 | 3.917 | 275,970,219 |
| 2023-04-21 | 5.330 | 5.370 | 5.250 | 5.290 | 3.962 | 399,878,094 |
| 2023-04-20 | 5.330 | 5.340 | 5.270 | 5.320 | 3.984 | 258,813,297 |
| 2023-04-19 | 5.360 | 5.360 | 5.280 | 5.310 | 3.977 | 229,786,297 |
| 2023-04-18 | 5.350 | 5.380 | 5.320 | 5.370 | 4.022 | 323,720,500 |
| 2023-04-17 | 5.260 | 5.380 | 5.230 | 5.380 | 4.029 | 538,316,062 |
| 2023-04-14 | 5.250 | 5.270 | 5.210 | 5.260 | 3.939 | 258,106,297 |
| 2023-04-13 | 5.200 | 5.240 | 5.190 | 5.240 | 3.924 | 250,329,203 |
| 2023-04-12 | 5.200 | 5.250 | 5.190 | 5.250 | 3.932 | 263,251,500 |
| 2023-04-11 | 5.200 | 5.210 | 5.160 | 5.190 | 3.887 | 309,168,812 |
| 2023-04-06 | 5.130 | 5.160 | 5.100 | 5.150 | 3.857 | 296,443,812 |
| 2023-04-04 | 5.090 | 5.130 | 5.060 | 5.100 | 3.819 | 283,243,094 |
| 2023-04-03 | 5.070 | 5.120 | 5.050 | 5.090 | 3.812 | 211,777,203 |
| 2023-03-31 | 5.110 | 5.130 | 5.060 | 5.090 | 3.812 | 306,022,312 |
| 2023-03-30 | 5.100 | 5.110 | 5.020 | 5.070 | 3.797 | 302,493,000 |
| 2023-03-29 | 5.070 | 5.120 | 5.040 | 5.100 | 3.819 | 242,360,094 |
| 2023-03-28 | 5.010 | 5.070 | 4.970 | 5.050 | 3.782 | 144,018,703 |
| 2023-03-27 | 5.060 | 5.070 | 4.970 | 4.990 | 3.737 | 228,852,609 |
| 2023-03-24 | 5.090 | 5.110 | 5.060 | 5.060 | 3.790 | 187,994,500 |
| 2023-03-23 | 5.070 | 5.130 | 5.050 | 5.130 | 3.842 | 239,885,797 |
| 2023-03-22 | 5.010 | 5.120 | 5.010 | 5.090 | 3.812 | 241,203,500 |
| 2023-03-21 | 5.030 | 5.100 | 4.980 | 5.000 | 3.745 | 210,089,906 |
| 2023-03-20 | 5.070 | 5.140 | 5.020 | 5.050 | 3.782 | 340,788,875 |
| 2023-03-17 | 5.120 | 5.120 | 5.050 | 5.120 | 3.834 | 495,446,719 |
| 2023-03-16 | 5.040 | 5.080 | 5.010 | 5.070 | 3.797 | 448,426,406 |
| 2023-03-15 | 4.940 | 5.050 | 4.940 | 5.050 | 3.782 | 326,079,094 |
| 2023-03-14 | 4.980 | 5.020 | 4.900 | 4.920 | 3.685 | 329,124,188 |
| 2023-03-13 | 4.870 | 4.990 | 4.860 | 4.990 | 3.737 | 294,661,312 |
| 2023-03-10 | 4.920 | 4.950 | 4.860 | 4.890 | 3.662 | 289,175,812 |
| 2023-03-09 | 5.000 | 5.040 | 4.930 | 4.950 | 3.707 | 246,905,297 |
| 2023-03-08 | 5.050 | 5.060 | 4.970 | 5.010 | 3.752 | 425,281,219 |
| 2023-03-07 | 5.030 | 5.200 | 5.020 | 5.100 | 3.819 | 567,233,562 |
| 2023-03-06 | 4.950 | 5.060 | 4.950 | 5.030 | 3.767 | 287,182,500 |
| 2023-03-03 | 5.020 | 5.030 | 4.980 | 5.000 | 3.745 | 290,978,406 |
| 2023-03-02 | 4.900 | 5.020 | 4.900 | 4.980 | 3.730 | 270,383,406 |
| 2023-03-01 | 4.800 | 4.970 | 4.800 | 4.940 | 3.700 | 319,778,906 |
| 2023-02-28 | 4.870 | 4.920 | 4.800 | 4.800 | 3.595 | 297,969,094 |
| 2023-02-27 | 4.860 | 4.890 | 4.820 | 4.850 | 3.632 | 166,879,812 |
| 2023-02-24 | 4.920 | 4.950 | 4.880 | 4.880 | 3.655 | 223,010,000 |
| 2023-02-23 | 4.930 | 4.970 | 4.920 | 4.930 | 3.692 | 186,963,109 |
| 2023-02-22 | 5.020 | 5.030 | 4.920 | 4.930 | 3.692 | 194,576,297 |
| 2023-02-21 | 4.970 | 5.020 | 4.960 | 4.990 | 3.737 | 300,880,375 |
| 2023-02-20 | 4.980 | 5.020 | 4.920 | 4.980 | 3.730 | 212,660,188 |
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.