China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.780 | 8.980 | 8.760 | 8.950 | 8.683 | 247,086,891 |
| 2026-04-23 | 8.760 | 8.900 | 8.730 | 8.830 | 8.566 | 192,534,797 |
| 2026-04-22 | 8.910 | 8.960 | 8.760 | 8.770 | 8.508 | 211,599,703 |
| 2026-04-21 | 8.900 | 9.000 | 8.840 | 8.960 | 8.692 | 255,311,906 |
| 2026-04-20 | 8.680 | 8.880 | 8.640 | 8.880 | 8.615 | 326,004,500 |
| 2026-04-17 | 8.500 | 8.680 | 8.500 | 8.680 | 8.421 | 317,088,594 |
| 2026-04-16 | 8.480 | 8.550 | 8.480 | 8.550 | 8.295 | 200,894,594 |
| 2026-04-15 | 8.480 | 8.540 | 8.460 | 8.480 | 8.227 | 243,675,391 |
| 2026-04-14 | 8.440 | 8.510 | 8.370 | 8.480 | 8.227 | 220,155,594 |
| 2026-04-13 | 8.390 | 8.440 | 8.310 | 8.420 | 8.169 | 152,521,406 |
| 2026-04-10 | 8.480 | 8.510 | 8.410 | 8.450 | 8.198 | 165,178,891 |
| 2026-04-09 | 8.510 | 8.510 | 8.380 | 8.450 | 8.198 | 213,683,594 |
| 2026-04-08 | 8.450 | 8.550 | 8.360 | 8.510 | 8.256 | 430,895,406 |
| 2026-04-02 | 8.410 | 8.460 | 8.370 | 8.450 | 8.198 | 180,305,297 |
| 2026-04-01 | 8.500 | 8.530 | 8.370 | 8.410 | 8.159 | 274,475,188 |
| 2026-03-31 | 8.270 | 8.390 | 8.240 | 8.390 | 8.139 | 356,073,125 |
| 2026-03-30 | 7.950 | 8.240 | 7.920 | 8.240 | 7.994 | 480,436,594 |
| 2026-03-27 | 8.030 | 8.150 | 8.010 | 8.090 | 7.848 | 252,471,297 |
| 2026-03-26 | 8.010 | 8.080 | 7.960 | 8.010 | 7.771 | 234,123,594 |
| 2026-03-25 | 8.000 | 8.080 | 7.950 | 8.080 | 7.839 | 291,465,094 |
| 2026-03-24 | 7.790 | 7.970 | 7.790 | 7.970 | 7.732 | 301,518,219 |
| 2026-03-23 | 7.980 | 7.990 | 7.750 | 7.790 | 7.557 | 371,308,312 |
| 2026-03-20 | 8.120 | 8.150 | 8.040 | 8.080 | 7.839 | 352,319,000 |
| 2026-03-19 | 8.050 | 8.110 | 8.030 | 8.090 | 7.848 | 257,739,703 |
| 2026-03-18 | 8.110 | 8.150 | 8.080 | 8.140 | 7.897 | 161,281,406 |
| 2026-03-17 | 8.050 | 8.120 | 8.040 | 8.110 | 7.868 | 200,344,188 |
| 2026-03-16 | 7.920 | 8.050 | 7.860 | 8.050 | 7.810 | 212,046,797 |
| 2026-03-13 | 7.880 | 7.940 | 7.800 | 7.910 | 7.674 | 199,435,391 |
| 2026-03-12 | 7.700 | 7.920 | 7.700 | 7.920 | 7.683 | 231,048,984 |
| 2026-03-11 | 7.930 | 7.980 | 7.740 | 7.780 | 7.548 | 294,080,375 |
| 2026-03-10 | 7.940 | 7.990 | 7.880 | 7.910 | 7.674 | 307,695,812 |
| 2026-03-09 | 7.790 | 7.920 | 7.750 | 7.920 | 7.683 | 318,596,188 |
| 2026-03-06 | 7.840 | 7.920 | 7.820 | 7.910 | 7.674 | 179,718,891 |
| 2026-03-05 | 7.880 | 7.960 | 7.830 | 7.850 | 7.616 | 197,075,500 |
| 2026-03-04 | 7.870 | 7.900 | 7.720 | 7.790 | 7.557 | 365,404,469 |
| 2026-03-03 | 7.800 | 8.030 | 7.770 | 7.950 | 7.713 | 283,188,906 |
| 2026-03-02 | 7.900 | 7.930 | 7.780 | 7.780 | 7.548 | 296,783,000 |
| 2026-02-27 | 8.000 | 8.030 | 7.890 | 7.990 | 7.751 | 288,324,719 |
| 2026-02-26 | 8.180 | 8.180 | 8.000 | 8.000 | 7.761 | 218,839,594 |
| 2026-02-25 | 8.120 | 8.200 | 8.080 | 8.130 | 7.887 | 208,900,500 |
| 2026-02-24 | 8.120 | 8.150 | 8.050 | 8.060 | 7.819 | 178,774,703 |
| 2026-02-23 | 8.140 | 8.220 | 8.100 | 8.210 | 7.965 | 213,458,594 |
| 2026-02-20 | 8.020 | 8.140 | 7.920 | 8.040 | 7.800 | 138,825,797 |
| 2026-02-16 | 8.010 | 8.020 | 7.910 | 8.010 | 7.771 | 42,185,578 |
| 2026-02-13 | 8.020 | 8.040 | 7.930 | 7.960 | 7.722 | 132,123,297 |
| 2026-02-12 | 8.150 | 8.170 | 8.060 | 8.080 | 7.839 | 127,045,398 |
| 2026-02-11 | 8.160 | 8.170 | 8.070 | 8.150 | 7.907 | 157,373,500 |
| 2026-02-10 | 8.120 | 8.180 | 8.080 | 8.120 | 7.878 | 173,428,609 |
| 2026-02-09 | 8.010 | 8.140 | 7.960 | 8.080 | 7.839 | 215,461,797 |
| 2026-02-06 | 7.850 | 7.980 | 7.850 | 7.970 | 7.732 | 264,274,000 |
| 2026-02-05 | 7.840 | 7.940 | 7.830 | 7.920 | 7.683 | 218,756,797 |
| 2026-02-04 | 7.830 | 7.920 | 7.800 | 7.880 | 7.645 | 221,214,000 |
| 2026-02-03 | 7.840 | 7.930 | 7.800 | 7.810 | 7.577 | 192,653,703 |
| 2026-02-02 | 7.910 | 7.950 | 7.760 | 7.830 | 7.596 | 280,584,594 |
| 2026-01-30 | 8.120 | 8.160 | 7.910 | 7.910 | 7.674 | 337,710,781 |
| 2026-01-29 | 7.960 | 8.200 | 7.950 | 8.160 | 7.916 | 453,785,125 |
| 2026-01-28 | 7.820 | 8.030 | 7.750 | 8.030 | 7.790 | 415,467,906 |
| 2026-01-27 | 7.660 | 7.830 | 7.650 | 7.770 | 7.538 | 231,512,984 |
| 2026-01-26 | 7.580 | 7.700 | 7.560 | 7.660 | 7.431 | 154,964,703 |
| 2026-01-23 | 7.690 | 7.700 | 7.590 | 7.610 | 7.383 | 168,752,188 |
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.