China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 8.620 | 8.740 | 8.550 | 8.740 | 8.740 | 232,985,328 |
| 2026-07-22 | 8.330 | 8.560 | 8.330 | 8.550 | 8.550 | 197,209,594 |
| 2026-07-21 | 8.680 | 8.680 | 8.500 | 8.540 | 8.540 | 242,826,359 |
| 2026-07-20 | 8.330 | 8.650 | 8.230 | 8.650 | 8.650 | 370,182,312 |
| 2026-07-17 | 8.190 | 8.290 | 8.190 | 8.290 | 8.290 | 245,973,203 |
| 2026-07-16 | 8.270 | 8.330 | 8.180 | 8.190 | 8.190 | 216,391,484 |
| 2026-07-15 | 8.230 | 8.250 | 8.150 | 8.170 | 8.170 | 197,099,219 |
| 2026-07-14 | 8.200 | 8.240 | 8.090 | 8.180 | 8.180 | 166,092,531 |
| 2026-07-13 | 8.080 | 8.260 | 8.080 | 8.220 | 8.220 | 166,763,719 |
| 2026-07-10 | 8.110 | 8.170 | 8.050 | 8.130 | 8.130 | 157,131,844 |
| 2026-07-09 | 8.250 | 8.280 | 8.070 | 8.070 | 8.070 | 212,573,141 |
| 2026-07-08 | 7.850 | 8.300 | 7.850 | 8.280 | 8.280 | 291,430,750 |
| 2026-07-07 | 7.800 | 7.870 | 7.750 | 7.830 | 7.830 | 194,180,156 |
| 2026-07-06 | 7.800 | 7.850 | 7.690 | 7.850 | 7.850 | 204,469,172 |
| 2026-07-03 | 7.930 | 7.960 | 7.720 | 7.780 | 7.780 | 226,824,453 |
| 2026-07-02 | 7.820 | 8.070 | 7.750 | 7.840 | 7.840 | 347,609,406 |
| 2026-06-30 | 8.190 | 8.230 | 7.930 | 8.070 | 7.829 | 446,077,438 |
| 2026-06-29 | 8.260 | 8.340 | 8.200 | 8.240 | 7.994 | 203,474,578 |
| 2026-06-26 | 8.280 | 8.310 | 8.100 | 8.260 | 8.013 | 301,316,125 |
| 2026-06-25 | 8.520 | 8.530 | 8.230 | 8.300 | 8.052 | 296,480,000 |
| 2026-06-24 | 8.690 | 8.720 | 8.490 | 8.490 | 8.236 | 253,201,969 |
| 2026-06-23 | 8.590 | 8.720 | 8.590 | 8.630 | 8.372 | 240,157,375 |
| 2026-06-22 | 8.540 | 8.650 | 8.440 | 8.590 | 8.333 | 281,829,062 |
| 2026-06-18 | 8.630 | 8.690 | 8.530 | 8.620 | 8.363 | 335,563,000 |
| 2026-06-17 | 8.950 | 8.960 | 8.700 | 8.710 | 8.450 | 199,314,891 |
| 2026-06-16 | 8.920 | 9.000 | 8.830 | 8.890 | 8.625 | 207,276,406 |
| 2026-06-15 | 8.990 | 9.070 | 8.890 | 8.910 | 8.644 | 213,668,500 |
| 2026-06-12 | 8.710 | 8.980 | 8.680 | 8.980 | 8.712 | 247,996,000 |
| 2026-06-11 | 8.780 | 8.820 | 8.680 | 8.690 | 8.430 | 205,357,297 |
| 2026-06-10 | 8.640 | 8.820 | 8.620 | 8.750 | 8.489 | 239,320,094 |
| 2026-06-09 | 8.760 | 8.790 | 8.680 | 8.690 | 8.430 | 246,093,406 |
| 2026-06-08 | 8.620 | 8.850 | 8.570 | 8.760 | 8.498 | 249,094,891 |
| 2026-06-05 | 8.510 | 8.720 | 8.510 | 8.720 | 8.460 | 219,022,500 |
| 2026-06-04 | 8.540 | 8.580 | 8.510 | 8.550 | 8.295 | 172,993,297 |
| 2026-06-03 | 8.580 | 8.650 | 8.510 | 8.570 | 8.314 | 173,012,984 |
| 2026-06-02 | 8.500 | 8.670 | 8.500 | 8.660 | 8.401 | 202,874,703 |
| 2026-06-01 | 8.450 | 8.600 | 8.440 | 8.530 | 8.275 | 350,866,875 |
| 2026-05-29 | 8.450 | 8.530 | 8.420 | 8.490 | 8.236 | 1,230,798,000 |
| 2026-05-28 | 8.550 | 8.580 | 8.400 | 8.480 | 8.227 | 319,921,875 |
| 2026-05-27 | 8.730 | 8.770 | 8.550 | 8.580 | 8.324 | 246,730,406 |
| 2026-05-26 | 8.770 | 8.840 | 8.670 | 8.730 | 8.469 | 253,253,797 |
| 2026-05-22 | 8.690 | 8.830 | 8.660 | 8.770 | 8.508 | 196,195,500 |
| 2026-05-21 | 8.730 | 8.770 | 8.690 | 8.690 | 8.430 | 187,929,500 |
| 2026-05-20 | 8.830 | 8.840 | 8.720 | 8.730 | 8.469 | 176,292,797 |
| 2026-05-19 | 8.760 | 8.880 | 8.740 | 8.850 | 8.586 | 192,339,703 |
| 2026-05-18 | 8.740 | 8.800 | 8.720 | 8.760 | 8.498 | 107,296,203 |
| 2026-05-15 | 8.850 | 8.860 | 8.730 | 8.780 | 8.518 | 185,720,000 |
| 2026-05-14 | 8.980 | 8.990 | 8.850 | 8.870 | 8.605 | 179,236,094 |
| 2026-05-13 | 8.890 | 8.960 | 8.860 | 8.870 | 8.605 | 156,649,906 |
| 2026-05-12 | 8.800 | 8.960 | 8.800 | 8.900 | 8.634 | 165,602,094 |
| 2026-05-11 | 8.760 | 8.860 | 8.730 | 8.840 | 8.576 | 181,786,000 |
| 2026-05-08 | 8.840 | 8.840 | 8.740 | 8.760 | 8.498 | 261,821,797 |
| 2026-05-07 | 8.980 | 9.030 | 8.880 | 8.880 | 8.615 | 260,063,203 |
| 2026-05-06 | 8.880 | 8.940 | 8.750 | 8.930 | 8.663 | 302,006,688 |
| 2026-05-05 | 8.800 | 8.820 | 8.700 | 8.780 | 8.518 | 181,960,500 |
| 2026-05-04 | 8.920 | 8.980 | 8.830 | 8.840 | 8.576 | 106,888,094 |
| 2026-04-30 | 9.040 | 9.050 | 8.730 | 8.780 | 8.518 | 424,520,906 |
| 2026-04-29 | 8.890 | 8.990 | 8.830 | 8.990 | 8.722 | 383,145,125 |
| 2026-04-28 | 8.840 | 8.910 | 8.780 | 8.890 | 8.625 | 223,718,891 |
| 2026-04-27 | 8.930 | 9.000 | 8.850 | 8.900 | 8.634 | 209,520,609 |
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.