China Construction Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	4.560	4.580	4.470	4.510	3.378	230,474,891
2022-11-17	4.560	4.600	4.520	4.560	3.415	202,689,797
2022-11-16	4.590	4.650	4.560	4.600	3.445	320,773,000
2022-11-15	4.590	4.660	4.570	4.650	3.482	286,000,281
2022-11-14	4.760	4.760	4.540	4.560	3.415	324,675,000
2022-11-11	4.490	4.620	4.480	4.590	3.438	484,312,812
2022-11-10	4.460	4.460	4.350	4.390	3.288	192,410,797
2022-11-09	4.430	4.480	4.410	4.450	3.333	297,336,375
2022-11-08	4.400	4.440	4.350	4.390	3.288	136,760,000
2022-11-07	4.270	4.420	4.240	4.370	3.273	199,878,203
2022-11-04	4.150	4.350	4.140	4.270	3.198	281,400,719
2022-11-03	4.200	4.260	4.130	4.150	3.108	232,987,812
2022-11-02	4.170	4.290	4.120	4.250	3.183	196,656,797
2022-11-01	4.210	4.220	4.100	4.180	3.130	407,606,781
2022-10-31	4.370	4.370	4.160	4.170	3.123	408,151,094
2022-10-28	4.420	4.440	4.340	4.370	3.273	226,926,703
2022-10-27	4.450	4.500	4.390	4.420	3.310	244,593,594
2022-10-26	4.420	4.470	4.370	4.400	3.295	223,050,406
2022-10-25	4.480	4.480	4.370	4.430	3.318	302,644,906
2022-10-24	4.460	4.480	4.350	4.410	3.303	311,752,594
2022-10-21	4.500	4.550	4.440	4.520	3.385	188,389,703
2022-10-20	4.400	4.500	4.400	4.470	3.348	161,760,500
2022-10-19	4.430	4.500	4.420	4.450	3.333	184,546,594
2022-10-18	4.450	4.480	4.400	4.450	3.333	220,805,109
2022-10-17	4.460	4.460	4.400	4.420	3.310	207,652,000
2022-10-14	4.460	4.500	4.400	4.410	3.303	240,815,391
2022-10-13	4.460	4.460	4.400	4.410	3.303	230,893,797
2022-10-12	4.480	4.510	4.440	4.460	3.340	200,124,797
2022-10-11	4.520	4.550	4.460	4.480	3.355	156,523,703
2022-10-10	4.520	4.560	4.480	4.530	3.393	194,807,594
2022-10-07	4.620	4.650	4.590	4.600	3.445	85,192,805
2022-10-06	4.700	4.720	4.640	4.650	3.482	117,445,297
2022-10-05	4.560	4.720	4.550	4.680	3.505	227,782,891
2022-10-03	4.480	4.510	4.450	4.460	3.340	149,058,594
2022-09-30	4.420	4.550	4.400	4.540	3.400	228,525,203
2022-09-29	4.460	4.510	4.370	4.410	3.303	287,250,688
2022-09-28	4.510	4.530	4.450	4.450	3.333	277,608,906
2022-09-27	4.590	4.610	4.540	4.560	3.415	169,755,297
2022-09-26	4.660	4.660	4.590	4.600	3.445	217,346,297
2022-09-23	4.650	4.700	4.630	4.670	3.497	140,597,203
2022-09-22	4.640	4.660	4.620	4.650	3.482	153,640,406
2022-09-21	4.700	4.710	4.660	4.670	3.497	140,264,891
2022-09-20	4.690	4.740	4.690	4.710	3.527	120,622,492
2022-09-19	4.670	4.720	4.650	4.700	3.520	126,898,703
2022-09-16	4.650	4.710	4.650	4.680	3.505	299,640,188
2022-09-15	4.690	4.720	4.690	4.690	3.512	132,894,500
2022-09-14	4.700	4.720	4.690	4.700	3.520	180,722,000
2022-09-13	4.760	4.840	4.760	4.780	3.580	167,557,797
2022-09-09	4.690	4.820	4.680	4.800	3.595	139,915,906
2022-09-08	4.740	4.750	4.680	4.690	3.512	176,390,891
2022-09-07	4.710	4.740	4.680	4.730	3.542	187,212,891
2022-09-06	4.770	4.810	4.750	4.750	3.557	111,111,602
2022-09-05	4.790	4.790	4.730	4.770	3.572	208,600,094
2022-09-02	4.820	4.820	4.790	4.810	3.602	233,451,703
2022-09-01	4.840	4.840	4.800	4.830	3.617	254,106,594
2022-08-31	4.800	4.870	4.800	4.870	3.647	307,235,500
2022-08-30	4.850	4.870	4.800	4.850	3.632	182,798,594
2022-08-29	4.820	4.890	4.820	4.860	3.640	119,497,508
2022-08-26	4.890	4.900	4.840	4.890	3.662	120,179,297
2022-08-25	4.800	4.880	4.800	4.870	3.647	116,421,797

← NewerPage 17 of 21 · 1,230 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.