China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 5.780 | 5.910 | 5.720 | 5.860 | 4.060 | 429,153,656 |
| 2022-02-25 | 5.800 | 5.810 | 5.730 | 5.750 | 3.984 | 270,425,875 |
| 2022-02-24 | 5.900 | 5.920 | 5.770 | 5.840 | 4.046 | 321,974,406 |
| 2022-02-23 | 6.000 | 6.000 | 5.900 | 5.940 | 4.116 | 159,961,594 |
| 2022-02-22 | 5.960 | 5.990 | 5.900 | 5.940 | 4.116 | 233,615,594 |
| 2022-02-21 | 6.000 | 6.070 | 5.930 | 6.050 | 4.192 | 175,821,703 |
| 2022-02-18 | 5.980 | 6.070 | 5.960 | 6.010 | 4.164 | 234,019,391 |
| 2022-02-17 | 6.020 | 6.060 | 5.950 | 6.000 | 4.157 | 190,232,297 |
| 2022-02-16 | 5.960 | 6.010 | 5.920 | 6.000 | 4.157 | 175,630,703 |
| 2022-02-15 | 6.100 | 6.140 | 5.890 | 5.960 | 4.129 | 389,616,906 |
| 2022-02-14 | 6.150 | 6.170 | 6.110 | 6.140 | 4.254 | 163,582,203 |
| 2022-02-11 | 6.120 | 6.180 | 6.080 | 6.180 | 4.282 | 340,989,000 |
| 2022-02-10 | 6.200 | 6.200 | 6.090 | 6.160 | 4.268 | 289,276,500 |
| 2022-02-09 | 6.210 | 6.230 | 6.140 | 6.170 | 4.275 | 324,699,719 |
| 2022-02-08 | 6.180 | 6.200 | 6.130 | 6.150 | 4.261 | 268,902,781 |
| 2022-02-07 | 6.100 | 6.170 | 6.030 | 6.160 | 4.268 | 381,243,688 |
| 2022-02-04 | 6.030 | 6.080 | 5.970 | 6.060 | 4.199 | 229,900,891 |
| 2022-01-31 | 5.960 | 6.000 | 5.900 | 5.960 | 4.129 | 202,520,703 |
| 2022-01-28 | 5.930 | 5.990 | 5.890 | 5.960 | 4.129 | 315,692,594 |
| 2022-01-27 | 5.890 | 5.950 | 5.830 | 5.950 | 4.122 | 205,730,594 |
| 2022-01-26 | 5.950 | 5.960 | 5.920 | 5.940 | 4.116 | 282,696,188 |
| 2022-01-25 | 5.830 | 5.940 | 5.830 | 5.920 | 4.102 | 291,262,688 |
| 2022-01-24 | 5.900 | 5.970 | 5.870 | 5.940 | 4.116 | 200,477,297 |
| 2022-01-21 | 5.880 | 5.900 | 5.840 | 5.900 | 4.088 | 185,730,406 |
| 2022-01-20 | 5.850 | 5.900 | 5.810 | 5.870 | 4.067 | 229,040,609 |
| 2022-01-19 | 5.870 | 5.900 | 5.830 | 5.860 | 4.060 | 138,168,500 |
| 2022-01-18 | 5.830 | 5.890 | 5.810 | 5.870 | 4.067 | 185,120,094 |
| 2022-01-17 | 5.890 | 5.900 | 5.820 | 5.850 | 4.053 | 139,970,297 |
| 2022-01-14 | 5.900 | 5.930 | 5.850 | 5.890 | 4.081 | 235,531,109 |
| 2022-01-13 | 5.800 | 5.890 | 5.770 | 5.890 | 4.081 | 271,014,312 |
| 2022-01-12 | 5.880 | 5.880 | 5.770 | 5.800 | 4.019 | 357,056,062 |
| 2022-01-11 | 5.740 | 5.870 | 5.720 | 5.860 | 4.060 | 528,215,312 |
| 2022-01-10 | 5.650 | 5.790 | 5.620 | 5.750 | 3.984 | 495,256,375 |
| 2022-01-07 | 5.490 | 5.620 | 5.480 | 5.610 | 3.887 | 283,002,125 |
| 2022-01-06 | 5.610 | 5.620 | 5.510 | 5.550 | 3.845 | 241,327,594 |
| 2022-01-05 | 5.550 | 5.620 | 5.530 | 5.610 | 3.887 | 387,560,000 |
| 2022-01-04 | 5.460 | 5.520 | 5.440 | 5.510 | 3.818 | 221,520,703 |
| 2022-01-03 | 5.450 | 5.460 | 5.410 | 5.440 | 3.769 | 87,016,094 |
| 2021-12-31 | 5.400 | 5.430 | 5.380 | 5.400 | 3.741 | 90,156,211 |
| 2021-12-30 | 5.430 | 5.440 | 5.380 | 5.400 | 3.741 | 151,293,703 |
| 2021-12-29 | 5.420 | 5.440 | 5.400 | 5.410 | 3.748 | 87,377,078 |
| 2021-12-28 | 5.360 | 5.430 | 5.360 | 5.400 | 3.741 | 240,704,188 |
| 2021-12-24 | 5.380 | 5.380 | 5.340 | 5.360 | 3.714 | 96,923,914 |
| 2021-12-23 | 5.310 | 5.390 | 5.290 | 5.340 | 3.700 | 283,171,188 |
| 2021-12-22 | 5.270 | 5.310 | 5.210 | 5.270 | 3.651 | 203,087,812 |
| 2021-12-21 | 5.300 | 5.350 | 5.250 | 5.260 | 3.644 | 269,241,094 |
| 2021-12-20 | 5.260 | 5.330 | 5.250 | 5.270 | 3.651 | 209,185,500 |
| 2021-12-17 | 5.220 | 5.320 | 5.220 | 5.310 | 3.679 | 399,589,594 |
| 2021-12-16 | 5.230 | 5.300 | 5.210 | 5.240 | 3.631 | 216,048,000 |
| 2021-12-15 | 5.290 | 5.330 | 5.250 | 5.280 | 3.658 | 245,018,406 |
| 2021-12-14 | 5.290 | 5.340 | 5.260 | 5.290 | 3.665 | 234,433,797 |
| 2021-12-13 | 5.350 | 5.380 | 5.280 | 5.310 | 3.679 | 248,644,406 |
| 2021-12-10 | 5.290 | 5.350 | 5.280 | 5.300 | 3.672 | 272,072,719 |
| 2021-12-09 | 5.310 | 5.350 | 5.280 | 5.330 | 3.693 | 293,156,406 |
| 2021-12-08 | 5.310 | 5.340 | 5.250 | 5.270 | 3.651 | 311,117,406 |
| 2021-12-07 | 5.360 | 5.360 | 5.260 | 5.330 | 3.693 | 299,231,719 |
| 2021-12-06 | 5.340 | 5.350 | 5.280 | 5.330 | 3.693 | 351,350,719 |
| 2021-12-03 | 5.280 | 5.340 | 5.220 | 5.330 | 3.693 | 447,796,469 |
| 2021-12-02 | 5.120 | 5.270 | 5.100 | 5.260 | 3.644 | 465,330,812 |
| 2021-12-01 | 5.120 | 5.210 | 5.080 | 5.130 | 3.554 | 314,817,781 |
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.