China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 5.840 | 5.900 | 5.770 | 5.830 | 4.039 | 406,623,625 |
| 2022-05-27 | 5.730 | 5.820 | 5.700 | 5.810 | 4.025 | 360,634,500 |
| 2022-05-26 | 5.680 | 5.700 | 5.630 | 5.680 | 3.935 | 206,235,812 |
| 2022-05-25 | 5.640 | 5.700 | 5.600 | 5.660 | 3.922 | 304,415,281 |
| 2022-05-24 | 5.610 | 5.630 | 5.560 | 5.610 | 3.887 | 198,706,891 |
| 2022-05-23 | 5.610 | 5.640 | 5.540 | 5.610 | 3.887 | 183,060,406 |
| 2022-05-20 | 5.550 | 5.620 | 5.530 | 5.610 | 3.887 | 257,941,406 |
| 2022-05-19 | 5.470 | 5.500 | 5.440 | 5.490 | 3.804 | 246,968,984 |
| 2022-05-18 | 5.460 | 5.520 | 5.450 | 5.490 | 3.804 | 196,177,297 |
| 2022-05-17 | 5.520 | 5.530 | 5.460 | 5.490 | 3.804 | 236,178,203 |
| 2022-05-16 | 5.450 | 5.480 | 5.410 | 5.470 | 3.790 | 117,360,094 |
| 2022-05-13 | 5.380 | 5.470 | 5.380 | 5.460 | 3.783 | 194,181,906 |
| 2022-05-12 | 5.490 | 5.500 | 5.370 | 5.390 | 3.734 | 336,216,062 |
| 2022-05-11 | 5.500 | 5.520 | 5.460 | 5.500 | 3.811 | 209,485,594 |
| 2022-05-10 | 5.450 | 5.550 | 5.430 | 5.500 | 3.811 | 291,117,312 |
| 2022-05-06 | 5.550 | 5.570 | 5.500 | 5.500 | 3.811 | 273,997,094 |
| 2022-05-05 | 5.690 | 5.720 | 5.580 | 5.600 | 3.880 | 241,818,594 |
| 2022-05-04 | 5.640 | 5.690 | 5.630 | 5.660 | 3.922 | 138,203,812 |
| 2022-05-03 | 5.570 | 5.650 | 5.520 | 5.640 | 3.908 | 225,606,594 |
| 2022-04-29 | 5.540 | 5.640 | 5.500 | 5.590 | 3.873 | 265,500,312 |
| 2022-04-28 | 5.480 | 5.600 | 5.460 | 5.600 | 3.880 | 372,627,000 |
| 2022-04-27 | 5.490 | 5.510 | 5.450 | 5.480 | 3.797 | 236,613,906 |
| 2022-04-26 | 5.570 | 5.590 | 5.490 | 5.500 | 3.811 | 333,009,219 |
| 2022-04-25 | 5.640 | 5.650 | 5.540 | 5.550 | 3.845 | 469,080,312 |
| 2022-04-22 | 5.660 | 5.720 | 5.660 | 5.690 | 3.942 | 401,921,656 |
| 2022-04-21 | 5.730 | 5.750 | 5.700 | 5.720 | 3.963 | 278,628,000 |
| 2022-04-20 | 5.680 | 5.740 | 5.670 | 5.720 | 3.963 | 230,365,594 |
| 2022-04-19 | 5.800 | 5.810 | 5.660 | 5.750 | 3.984 | 320,134,312 |
| 2022-04-14 | 5.900 | 5.900 | 5.840 | 5.860 | 4.060 | 205,477,797 |
| 2022-04-13 | 5.840 | 5.890 | 5.810 | 5.860 | 4.060 | 202,504,094 |
| 2022-04-12 | 5.830 | 5.860 | 5.820 | 5.830 | 4.039 | 198,900,797 |
| 2022-04-11 | 5.880 | 5.880 | 5.810 | 5.860 | 4.060 | 188,123,016 |
| 2022-04-08 | 5.890 | 5.910 | 5.860 | 5.890 | 4.081 | 175,205,797 |
| 2022-04-07 | 5.890 | 5.920 | 5.850 | 5.880 | 4.074 | 174,436,703 |
| 2022-04-06 | 5.930 | 5.970 | 5.860 | 5.910 | 4.095 | 252,246,500 |
| 2022-04-04 | 5.920 | 5.980 | 5.890 | 5.950 | 4.122 | 173,228,703 |
| 2022-04-01 | 5.900 | 5.930 | 5.850 | 5.930 | 4.109 | 205,166,406 |
| 2022-03-31 | 5.800 | 5.950 | 5.800 | 5.890 | 4.081 | 307,315,500 |
| 2022-03-30 | 5.820 | 5.850 | 5.780 | 5.800 | 4.019 | 271,963,188 |
| 2022-03-29 | 5.700 | 5.760 | 5.680 | 5.750 | 3.984 | 147,007,812 |
| 2022-03-28 | 5.680 | 5.740 | 5.650 | 5.730 | 3.970 | 155,561,500 |
| 2022-03-25 | 5.680 | 5.740 | 5.650 | 5.690 | 3.942 | 314,052,500 |
| 2022-03-24 | 5.590 | 5.710 | 5.590 | 5.660 | 3.922 | 264,597,094 |
| 2022-03-23 | 5.620 | 5.680 | 5.620 | 5.640 | 3.908 | 338,679,625 |
| 2022-03-22 | 5.660 | 5.710 | 5.620 | 5.680 | 3.935 | 225,609,703 |
| 2022-03-21 | 5.750 | 5.760 | 5.580 | 5.620 | 3.894 | 303,850,594 |
| 2022-03-18 | 5.580 | 5.770 | 5.580 | 5.720 | 3.963 | 602,424,188 |
| 2022-03-17 | 5.490 | 5.650 | 5.450 | 5.640 | 3.908 | 545,026,000 |
| 2022-03-16 | 5.500 | 5.510 | 5.360 | 5.420 | 3.755 | 600,864,688 |
| 2022-03-15 | 5.630 | 5.630 | 5.350 | 5.490 | 3.804 | 566,144,688 |
| 2022-03-14 | 5.600 | 5.650 | 5.540 | 5.630 | 3.901 | 456,714,875 |
| 2022-03-11 | 5.580 | 5.670 | 5.550 | 5.620 | 3.894 | 278,126,906 |
| 2022-03-10 | 5.580 | 5.630 | 5.500 | 5.620 | 3.894 | 328,950,219 |
| 2022-03-09 | 5.550 | 5.640 | 5.450 | 5.520 | 3.825 | 436,940,750 |
| 2022-03-08 | 5.610 | 5.710 | 5.560 | 5.600 | 3.880 | 396,856,375 |
| 2022-03-07 | 5.710 | 5.740 | 5.650 | 5.690 | 3.942 | 274,359,188 |
| 2022-03-04 | 5.770 | 5.840 | 5.750 | 5.810 | 4.025 | 215,607,109 |
| 2022-03-03 | 5.820 | 5.870 | 5.790 | 5.830 | 4.039 | 187,448,797 |
| 2022-03-02 | 5.860 | 5.890 | 5.740 | 5.800 | 4.019 | 290,382,406 |
| 2022-03-01 | 5.890 | 5.950 | 5.780 | 5.860 | 4.060 | 254,708,984 |
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.