China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7.670 | 7.720 | 7.600 | 7.610 | 7.383 | 199,691,594 |
| 2026-01-21 | 7.800 | 7.800 | 7.660 | 7.670 | 7.441 | 178,712,891 |
| 2026-01-20 | 7.800 | 7.840 | 7.740 | 7.760 | 7.528 | 176,482,406 |
| 2026-01-19 | 7.830 | 7.910 | 7.780 | 7.800 | 7.567 | 147,075,703 |
| 2026-01-16 | 7.910 | 7.960 | 7.810 | 7.830 | 7.596 | 235,998,094 |
| 2026-01-15 | 7.780 | 7.930 | 7.770 | 7.850 | 7.616 | 243,540,094 |
| 2026-01-14 | 7.800 | 7.810 | 7.710 | 7.770 | 7.538 | 283,371,281 |
| 2026-01-13 | 7.740 | 7.840 | 7.730 | 7.810 | 7.577 | 288,520,375 |
| 2026-01-12 | 7.650 | 7.720 | 7.530 | 7.720 | 7.489 | 225,905,594 |
| 2026-01-09 | 7.640 | 7.660 | 7.560 | 7.590 | 7.363 | 206,567,812 |
| 2026-01-08 | 7.620 | 7.630 | 7.550 | 7.610 | 7.383 | 224,164,891 |
| 2026-01-07 | 7.730 | 7.740 | 7.620 | 7.620 | 7.392 | 253,893,297 |
| 2026-01-06 | 7.710 | 7.780 | 7.660 | 7.730 | 7.499 | 284,406,906 |
| 2026-01-05 | 7.800 | 7.820 | 7.660 | 7.670 | 7.441 | 183,520,703 |
| 2026-01-02 | 7.690 | 7.800 | 7.620 | 7.800 | 7.567 | 131,152,797 |
| 2025-12-31 | 7.720 | 7.740 | 7.630 | 7.690 | 7.460 | 200,967,500 |
| 2025-12-30 | 7.640 | 7.790 | 7.590 | 7.720 | 7.489 | 316,867,094 |
| 2025-12-29 | 7.560 | 7.700 | 7.550 | 7.620 | 7.392 | 220,040,094 |
| 2025-12-24 | 7.630 | 7.630 | 7.530 | 7.560 | 7.334 | 73,476,461 |
| 2025-12-23 | 7.560 | 7.660 | 7.540 | 7.610 | 7.383 | 181,008,000 |
| 2025-12-22 | 7.490 | 7.580 | 7.480 | 7.540 | 7.315 | 191,344,094 |
| 2025-12-19 | 7.590 | 7.590 | 7.490 | 7.490 | 7.266 | 623,766,000 |
| 2025-12-18 | 7.430 | 7.540 | 7.380 | 7.520 | 7.295 | 243,119,391 |
| 2025-12-17 | 7.390 | 7.450 | 7.380 | 7.430 | 7.208 | 220,968,891 |
| 2025-12-16 | 7.550 | 7.550 | 7.370 | 7.390 | 7.169 | 321,860,906 |
| 2025-12-15 | 7.590 | 7.620 | 7.550 | 7.550 | 7.325 | 230,201,703 |
| 2025-12-12 | 7.630 | 7.680 | 7.570 | 7.640 | 7.412 | 266,723,688 |
| 2025-12-11 | 7.610 | 7.640 | 7.530 | 7.580 | 7.354 | 221,124,297 |
| 2025-12-10 | 7.610 | 7.620 | 7.530 | 7.570 | 7.344 | 300,448,375 |
| 2025-12-09 | 7.660 | 7.740 | 7.600 | 7.610 | 7.383 | 265,462,500 |
| 2025-12-08 | 7.980 | 7.980 | 7.660 | 7.660 | 7.431 | 458,291,906 |
| 2025-12-05 | 7.930 | 8.020 | 7.830 | 7.980 | 7.742 | 407,345,906 |
| 2025-12-04 | 7.880 | 7.960 | 7.840 | 7.920 | 7.683 | 187,100,188 |
| 2025-12-03 | 7.970 | 7.970 | 7.820 | 7.840 | 7.606 | 241,290,594 |
| 2025-12-02 | 8.160 | 8.210 | 8.130 | 8.160 | 7.718 | 204,396,891 |
| 2025-12-01 | 8.230 | 8.240 | 8.070 | 8.150 | 7.708 | 231,800,188 |
| 2025-11-28 | 8.250 | 8.280 | 8.130 | 8.170 | 7.727 | 165,198,094 |
| 2025-11-27 | 8.180 | 8.260 | 8.140 | 8.230 | 7.784 | 219,600,500 |
| 2025-11-26 | 8.320 | 8.330 | 8.190 | 8.210 | 7.765 | 178,027,812 |
| 2025-11-25 | 8.210 | 8.250 | 8.150 | 8.220 | 7.775 | 217,612,297 |
| 2025-11-24 | 8.150 | 8.220 | 8.130 | 8.210 | 7.765 | 394,294,875 |
| 2025-11-21 | 8.220 | 8.280 | 8.080 | 8.090 | 7.652 | 290,893,188 |
| 2025-11-20 | 8.220 | 8.330 | 8.160 | 8.220 | 7.775 | 245,589,297 |
| 2025-11-19 | 8.190 | 8.230 | 8.100 | 8.130 | 7.689 | 158,680,406 |
| 2025-11-18 | 8.210 | 8.210 | 8.110 | 8.150 | 7.708 | 181,571,594 |
| 2025-11-17 | 8.350 | 8.400 | 8.200 | 8.240 | 7.793 | 179,821,109 |
| 2025-11-14 | 8.320 | 8.440 | 8.310 | 8.350 | 7.897 | 180,989,594 |
| 2025-11-13 | 8.380 | 8.460 | 8.350 | 8.420 | 7.964 | 262,268,594 |
| 2025-11-12 | 8.360 | 8.450 | 8.340 | 8.400 | 7.945 | 276,959,812 |
| 2025-11-11 | 8.350 | 8.370 | 8.300 | 8.330 | 7.879 | 170,594,797 |
| 2025-11-10 | 8.080 | 8.290 | 8.080 | 8.290 | 7.841 | 204,703,109 |
| 2025-11-07 | 8.130 | 8.180 | 8.090 | 8.130 | 7.689 | 181,158,094 |
| 2025-11-06 | 8.070 | 8.150 | 8.050 | 8.140 | 7.699 | 257,458,406 |
| 2025-11-05 | 8.030 | 8.070 | 7.970 | 8.020 | 7.585 | 239,875,297 |
| 2025-11-04 | 7.900 | 8.090 | 7.900 | 8.050 | 7.614 | 358,514,875 |
| 2025-11-03 | 7.700 | 7.960 | 7.680 | 7.940 | 7.510 | 283,757,000 |
| 2025-10-31 | 7.860 | 7.880 | 7.680 | 7.700 | 7.283 | 405,939,188 |
| 2025-10-30 | 7.950 | 7.970 | 7.820 | 7.860 | 7.434 | 299,849,219 |
| 2025-10-28 | 7.900 | 7.940 | 7.820 | 7.900 | 7.472 | 225,912,000 |
| 2025-10-27 | 7.950 | 7.950 | 7.800 | 7.880 | 7.453 | 219,898,500 |
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.