China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.950 | 7.950 | 7.800 | 7.880 | 7.453 | 219,898,500 |
| 2025-10-24 | 7.930 | 7.930 | 7.830 | 7.890 | 7.462 | 215,698,406 |
| 2025-10-23 | 7.790 | 7.890 | 7.780 | 7.880 | 7.453 | 213,162,500 |
| 2025-10-22 | 7.820 | 7.860 | 7.780 | 7.810 | 7.387 | 247,512,094 |
| 2025-10-21 | 7.810 | 7.890 | 7.780 | 7.820 | 7.396 | 221,604,000 |
| 2025-10-20 | 7.780 | 7.780 | 7.650 | 7.750 | 7.330 | 211,259,203 |
| 2025-10-17 | 7.630 | 7.720 | 7.590 | 7.620 | 7.207 | 380,304,000 |
| 2025-10-16 | 7.480 | 7.650 | 7.470 | 7.620 | 7.207 | 338,217,281 |
| 2025-10-15 | 7.500 | 7.590 | 7.450 | 7.490 | 7.084 | 313,940,000 |
| 2025-10-14 | 7.290 | 7.540 | 7.290 | 7.490 | 7.084 | 471,098,875 |
| 2025-10-13 | 7.320 | 7.420 | 7.180 | 7.320 | 6.923 | 375,625,125 |
| 2025-10-10 | 7.280 | 7.380 | 7.250 | 7.340 | 6.942 | 175,442,406 |
| 2025-10-09 | 7.270 | 7.330 | 7.220 | 7.290 | 6.895 | 205,898,297 |
| 2025-10-08 | 7.300 | 7.330 | 7.190 | 7.280 | 6.885 | 225,144,891 |
| 2025-10-06 | 7.310 | 7.370 | 7.270 | 7.290 | 6.895 | 132,618,891 |
| 2025-10-03 | 7.360 | 7.400 | 7.320 | 7.370 | 6.971 | 131,942,891 |
| 2025-10-02 | 7.400 | 7.480 | 7.380 | 7.400 | 6.999 | 244,839,500 |
| 2025-09-30 | 7.470 | 7.500 | 7.380 | 7.480 | 7.075 | 241,913,203 |
| 2025-09-29 | 7.450 | 7.520 | 7.390 | 7.480 | 7.075 | 275,337,688 |
| 2025-09-26 | 7.240 | 7.420 | 7.220 | 7.380 | 6.980 | 249,995,391 |
| 2025-09-25 | 7.470 | 7.470 | 7.300 | 7.300 | 6.904 | 335,038,594 |
| 2025-09-24 | 7.500 | 7.570 | 7.460 | 7.470 | 7.065 | 144,724,703 |
| 2025-09-23 | 7.480 | 7.560 | 7.400 | 7.500 | 7.094 | 209,026,297 |
| 2025-09-22 | 7.610 | 7.610 | 7.440 | 7.450 | 7.046 | 239,058,594 |
| 2025-09-19 | 7.640 | 7.660 | 7.550 | 7.610 | 7.198 | 370,536,062 |
| 2025-09-18 | 7.780 | 7.830 | 7.650 | 7.650 | 7.235 | 280,196,500 |
| 2025-09-17 | 7.750 | 7.840 | 7.730 | 7.840 | 7.415 | 155,094,703 |
| 2025-09-16 | 7.750 | 7.820 | 7.710 | 7.770 | 7.349 | 167,592,094 |
| 2025-09-15 | 7.850 | 7.870 | 7.730 | 7.750 | 7.330 | 226,837,109 |
| 2025-09-12 | 8.000 | 8.000 | 7.850 | 7.880 | 7.453 | 150,867,016 |
| 2025-09-11 | 7.900 | 7.950 | 7.840 | 7.880 | 7.453 | 213,126,703 |
| 2025-09-10 | 7.780 | 8.000 | 7.730 | 7.970 | 7.538 | 315,370,312 |
| 2025-09-09 | 7.630 | 7.750 | 7.620 | 7.750 | 7.330 | 185,069,797 |
| 2025-09-08 | 7.670 | 7.680 | 7.600 | 7.630 | 7.216 | 119,839,203 |
| 2025-09-05 | 7.600 | 7.670 | 7.570 | 7.670 | 7.254 | 136,728,297 |
| 2025-09-04 | 7.670 | 7.670 | 7.550 | 7.590 | 7.179 | 154,566,094 |
| 2025-09-03 | 7.700 | 7.780 | 7.610 | 7.630 | 7.216 | 154,465,906 |
| 2025-09-02 | 7.530 | 7.770 | 7.490 | 7.700 | 7.283 | 281,581,406 |
| 2025-09-01 | 7.620 | 7.680 | 7.520 | 7.550 | 7.141 | 262,715,406 |
| 2025-08-29 | 7.550 | 7.640 | 7.500 | 7.510 | 7.103 | 266,305,781 |
| 2025-08-28 | 7.490 | 7.590 | 7.450 | 7.530 | 7.122 | 266,872,406 |
| 2025-08-27 | 7.550 | 7.630 | 7.480 | 7.490 | 7.084 | 258,261,906 |
| 2025-08-26 | 7.720 | 7.760 | 7.550 | 7.550 | 7.141 | 316,813,094 |
| 2025-08-25 | 7.810 | 7.810 | 7.680 | 7.730 | 7.311 | 304,061,312 |
| 2025-08-22 | 7.770 | 7.810 | 7.700 | 7.750 | 7.330 | 136,754,297 |
| 2025-08-21 | 7.750 | 7.780 | 7.700 | 7.740 | 7.321 | 147,679,297 |
| 2025-08-20 | 7.680 | 7.800 | 7.670 | 7.750 | 7.330 | 163,553,906 |
| 2025-08-19 | 7.700 | 7.760 | 7.680 | 7.710 | 7.292 | 207,650,203 |
| 2025-08-18 | 7.850 | 7.860 | 7.710 | 7.710 | 7.292 | 242,257,406 |
| 2025-08-15 | 7.950 | 7.960 | 7.720 | 7.800 | 7.377 | 382,012,094 |
| 2025-08-14 | 8.020 | 8.100 | 7.970 | 7.980 | 7.548 | 165,804,797 |
| 2025-08-13 | 7.950 | 8.040 | 7.940 | 8.020 | 7.585 | 239,748,188 |
| 2025-08-12 | 7.940 | 7.980 | 7.900 | 7.950 | 7.519 | 112,710,203 |
| 2025-08-11 | 7.940 | 7.950 | 7.870 | 7.930 | 7.500 | 132,580,797 |
| 2025-08-08 | 8.000 | 8.030 | 7.920 | 7.940 | 7.510 | 137,530,500 |
| 2025-08-07 | 7.950 | 8.050 | 7.930 | 8.030 | 7.595 | 142,757,500 |
| 2025-08-06 | 8.000 | 8.100 | 7.930 | 7.930 | 7.500 | 147,168,797 |
| 2025-08-05 | 7.930 | 8.030 | 7.910 | 8.000 | 7.566 | 268,646,906 |
| 2025-08-04 | 7.880 | 7.990 | 7.830 | 7.920 | 7.491 | 277,272,375 |
| 2025-08-01 | 8.030 | 8.070 | 7.890 | 7.890 | 7.462 | 289,432,812 |
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.