China Construction Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.930	4.970	4.920	4.940	3.700	180,256,891
2023-02-16	4.940	4.970	4.920	4.930	3.692	289,271,500
2023-02-15	4.980	4.980	4.900	4.940	3.700	211,670,094
2023-02-14	4.980	5.010	4.960	4.970	3.722	134,725,797
2023-02-13	4.970	4.990	4.930	4.950	3.707	161,332,297
2023-02-10	4.990	5.020	4.970	4.980	3.730	126,311,602
2023-02-09	4.980	5.020	4.970	4.990	3.737	171,102,203
2023-02-08	4.970	5.030	4.960	5.000	3.745	153,421,594
2023-02-07	4.980	5.020	4.960	4.960	3.715	181,727,391
2023-02-06	4.960	4.990	4.940	4.960	3.715	168,805,906
2023-02-03	5.050	5.050	4.980	5.010	3.752	263,092,906
2023-02-02	5.100	5.110	5.030	5.040	3.775	383,943,688
2023-02-01	5.060	5.110	5.030	5.070	3.797	339,599,938
2023-01-31	5.160	5.170	5.070	5.080	3.804	540,889,250
2023-01-30	5.230	5.250	5.110	5.140	3.849	625,251,375
2023-01-27	5.220	5.270	5.190	5.270	3.947	198,596,188
2023-01-26	5.180	5.220	5.130	5.220	3.909	308,975,281
2023-01-20	5.140	5.140	5.070	5.130	3.842	198,547,297
2023-01-19	5.020	5.090	5.020	5.080	3.804	177,913,109
2023-01-18	5.070	5.100	5.050	5.090	3.812	308,964,812
2023-01-17	5.080	5.110	5.050	5.050	3.782	361,329,656
2023-01-16	5.040	5.120	5.040	5.090	3.812	281,560,500
2023-01-13	5.000	5.100	4.990	5.060	3.790	319,287,406
2023-01-12	5.000	5.020	4.980	5.010	3.752	329,002,312
2023-01-11	4.970	5.020	4.960	4.990	3.737	309,782,219
2023-01-10	5.000	5.010	4.970	4.990	3.737	287,721,875
2023-01-09	5.040	5.060	5.000	5.000	3.745	254,580,703
2023-01-06	5.050	5.050	4.990	4.990	3.737	244,965,797
2023-01-05	5.040	5.050	4.980	4.990	3.737	325,699,000
2023-01-04	4.970	5.000	4.920	5.000	3.745	322,176,812
2023-01-03	4.810	4.950	4.760	4.930	3.692	308,365,500
2022-12-30	4.940	4.940	4.880	4.890	3.662	197,705,500
2022-12-29	4.810	4.880	4.800	4.880	3.655	265,947,094
2022-12-28	4.700	4.880	4.690	4.860	3.640	338,613,688
2022-12-23	4.650	4.700	4.650	4.670	3.497	73,977,117
2022-12-22	4.680	4.710	4.660	4.710	3.527	171,706,000
2022-12-21	4.630	4.650	4.600	4.640	3.475	101,250,492
2022-12-20	4.610	4.640	4.590	4.610	3.452	149,161,500
2022-12-19	4.680	4.720	4.610	4.640	3.475	199,398,406
2022-12-16	4.700	4.730	4.660	4.700	3.520	227,732,297
2022-12-15	4.660	4.690	4.620	4.670	3.497	157,738,703
2022-12-14	4.750	4.750	4.660	4.680	3.505	233,895,812
2022-12-13	4.720	4.720	4.670	4.710	3.527	224,170,891
2022-12-12	4.690	4.750	4.680	4.710	3.527	224,019,297
2022-12-09	4.690	4.770	4.690	4.730	3.542	252,656,297
2022-12-08	4.640	4.720	4.640	4.710	3.527	200,923,500
2022-12-07	4.760	4.770	4.650	4.670	3.497	490,988,875
2022-12-06	4.700	4.750	4.670	4.750	3.557	265,285,094
2022-12-05	4.690	4.740	4.670	4.710	3.527	349,953,406
2022-12-02	4.710	4.750	4.650	4.660	3.490	355,254,094
2022-12-01	4.700	4.750	4.670	4.730	3.542	355,158,594
2022-11-30	4.690	4.740	4.650	4.710	3.527	454,529,656
2022-11-29	4.630	4.750	4.620	4.720	3.535	397,053,594
2022-11-28	4.630	4.640	4.500	4.590	3.438	275,847,719
2022-11-25	4.640	4.720	4.600	4.700	3.520	207,222,406
2022-11-24	4.600	4.640	4.600	4.620	3.460	199,869,703
2022-11-23	4.600	4.650	4.570	4.590	3.438	194,176,500
2022-11-22	4.560	4.620	4.500	4.590	3.438	254,564,703
2022-11-21	4.470	4.570	4.440	4.530	3.393	211,765,406
2022-11-18	4.560	4.580	4.470	4.510	3.378	230,474,891

← NewerPage 16 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.