China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 4.850 | 4.850 | 4.800 | 4.810 | 3.602 | 144,498,406 |
| 2022-08-23 | 4.880 | 4.900 | 4.830 | 4.840 | 3.625 | 165,861,109 |
| 2022-08-22 | 4.880 | 4.930 | 4.880 | 4.900 | 3.670 | 145,329,203 |
| 2022-08-19 | 4.850 | 4.930 | 4.850 | 4.910 | 3.677 | 97,377,008 |
| 2022-08-18 | 4.930 | 4.940 | 4.870 | 4.880 | 3.655 | 104,642,094 |
| 2022-08-17 | 4.950 | 4.970 | 4.910 | 4.910 | 3.677 | 89,811,805 |
| 2022-08-16 | 4.950 | 4.980 | 4.890 | 4.900 | 3.670 | 140,108,891 |
| 2022-08-15 | 4.940 | 4.960 | 4.900 | 4.940 | 3.700 | 104,943,297 |
| 2022-08-12 | 4.940 | 4.990 | 4.930 | 4.970 | 3.722 | 119,575,508 |
| 2022-08-11 | 4.880 | 4.940 | 4.870 | 4.940 | 3.700 | 138,273,703 |
| 2022-08-10 | 4.920 | 4.950 | 4.830 | 4.870 | 3.647 | 222,665,500 |
| 2022-08-09 | 4.930 | 5.000 | 4.910 | 4.940 | 3.700 | 134,409,406 |
| 2022-08-08 | 4.920 | 4.950 | 4.900 | 4.930 | 3.692 | 128,521,508 |
| 2022-08-05 | 4.870 | 4.920 | 4.860 | 4.890 | 3.662 | 192,098,797 |
| 2022-08-04 | 4.830 | 4.870 | 4.820 | 4.860 | 3.640 | 318,043,594 |
| 2022-08-03 | 4.890 | 4.900 | 4.810 | 4.830 | 3.617 | 346,666,875 |
| 2022-08-02 | 4.970 | 4.970 | 4.880 | 4.900 | 3.670 | 315,371,406 |
| 2022-08-01 | 5.050 | 5.050 | 4.970 | 5.000 | 3.745 | 300,680,906 |
| 2022-07-29 | 5.000 | 5.050 | 4.980 | 5.010 | 3.752 | 227,552,984 |
| 2022-07-28 | 4.980 | 5.020 | 4.970 | 5.010 | 3.752 | 205,656,797 |
| 2022-07-27 | 5.020 | 5.030 | 4.970 | 5.020 | 3.760 | 134,273,703 |
| 2022-07-26 | 5.020 | 5.040 | 4.990 | 5.020 | 3.760 | 161,154,297 |
| 2022-07-25 | 4.990 | 5.030 | 4.980 | 5.010 | 3.752 | 131,305,594 |
| 2022-07-22 | 4.960 | 5.020 | 4.950 | 4.970 | 3.722 | 157,210,297 |
| 2022-07-21 | 4.990 | 5.000 | 4.930 | 4.940 | 3.700 | 294,480,719 |
| 2022-07-20 | 5.020 | 5.070 | 5.020 | 5.030 | 3.767 | 124,262,703 |
| 2022-07-19 | 4.990 | 5.040 | 4.970 | 5.010 | 3.752 | 120,654,703 |
| 2022-07-18 | 4.930 | 5.070 | 4.910 | 5.050 | 3.782 | 237,160,984 |
| 2022-07-15 | 4.930 | 4.950 | 4.900 | 4.900 | 3.670 | 356,904,594 |
| 2022-07-14 | 5.050 | 5.060 | 4.980 | 4.990 | 3.737 | 351,668,812 |
| 2022-07-13 | 5.120 | 5.150 | 5.060 | 5.060 | 3.790 | 240,454,891 |
| 2022-07-12 | 5.160 | 5.200 | 5.120 | 5.120 | 3.834 | 227,174,797 |
| 2022-07-11 | 5.160 | 5.200 | 5.150 | 5.170 | 3.872 | 160,222,797 |
| 2022-07-08 | 5.270 | 5.270 | 5.170 | 5.190 | 3.887 | 145,246,406 |
| 2022-07-07 | 5.160 | 5.210 | 5.160 | 5.210 | 3.902 | 161,978,891 |
| 2022-07-06 | 5.220 | 5.240 | 5.160 | 5.190 | 3.887 | 224,928,406 |
| 2022-07-05 | 5.290 | 5.340 | 5.260 | 5.270 | 3.947 | 202,040,406 |
| 2022-07-04 | 5.190 | 5.260 | 5.190 | 5.240 | 3.924 | 212,698,406 |
| 2022-06-30 | 5.190 | 5.280 | 5.190 | 5.270 | 3.947 | 524,256,312 |
| 2022-06-29 | 5.230 | 5.290 | 5.220 | 5.220 | 3.909 | 456,545,969 |
| 2022-06-28 | 5.600 | 5.690 | 5.600 | 5.690 | 3.942 | 395,075,000 |
| 2022-06-27 | 5.600 | 5.650 | 5.560 | 5.610 | 3.887 | 279,358,906 |
| 2022-06-24 | 5.570 | 5.630 | 5.570 | 5.590 | 3.873 | 268,880,906 |
| 2022-06-23 | 5.590 | 5.630 | 5.570 | 5.590 | 3.873 | 193,967,594 |
| 2022-06-22 | 5.580 | 5.650 | 5.570 | 5.570 | 3.859 | 280,532,812 |
| 2022-06-21 | 5.510 | 5.660 | 5.500 | 5.650 | 3.915 | 260,032,297 |
| 2022-06-20 | 5.490 | 5.530 | 5.480 | 5.500 | 3.811 | 135,520,984 |
| 2022-06-17 | 5.500 | 5.560 | 5.490 | 5.510 | 3.818 | 453,246,406 |
| 2022-06-16 | 5.570 | 5.580 | 5.490 | 5.500 | 3.811 | 274,916,812 |
| 2022-06-15 | 5.500 | 5.570 | 5.500 | 5.570 | 3.859 | 269,272,906 |
| 2022-06-14 | 5.530 | 5.570 | 5.520 | 5.540 | 3.838 | 231,320,094 |
| 2022-06-13 | 5.510 | 5.560 | 5.510 | 5.550 | 3.845 | 286,521,000 |
| 2022-06-10 | 5.600 | 5.640 | 5.570 | 5.590 | 3.873 | 364,918,219 |
| 2022-06-09 | 5.580 | 5.680 | 5.580 | 5.640 | 3.908 | 348,016,906 |
| 2022-06-08 | 5.720 | 5.740 | 5.650 | 5.650 | 3.915 | 380,157,500 |
| 2022-06-07 | 5.730 | 5.780 | 5.700 | 5.720 | 3.963 | 255,435,594 |
| 2022-06-06 | 5.730 | 5.840 | 5.680 | 5.820 | 4.032 | 214,702,891 |
| 2022-06-02 | 5.770 | 5.780 | 5.700 | 5.740 | 3.977 | 229,047,297 |
| 2022-06-01 | 5.850 | 5.850 | 5.780 | 5.810 | 4.025 | 256,199,500 |
| 2022-05-31 | 5.830 | 5.840 | 5.780 | 5.840 | 4.046 | 449,919,406 |
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.