China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 8.150 | 8.160 | 8.010 | 8.050 | 7.614 | 329,275,594 |
| 2025-07-30 | 8.150 | 8.240 | 8.110 | 8.190 | 7.746 | 351,015,094 |
| 2025-07-29 | 8.310 | 8.310 | 8.140 | 8.190 | 7.746 | 361,536,594 |
| 2025-07-28 | 8.300 | 8.410 | 8.260 | 8.340 | 7.888 | 307,134,781 |
| 2025-07-25 | 8.350 | 8.370 | 8.290 | 8.300 | 7.850 | 329,507,406 |
| 2025-07-24 | 8.360 | 8.420 | 8.330 | 8.420 | 7.964 | 331,374,500 |
| 2025-07-23 | 8.330 | 8.380 | 8.210 | 8.380 | 7.926 | 390,459,406 |
| 2025-07-22 | 8.400 | 8.400 | 8.190 | 8.270 | 7.822 | 435,405,406 |
| 2025-07-21 | 8.500 | 8.500 | 8.310 | 8.370 | 7.916 | 351,785,781 |
| 2025-07-18 | 8.350 | 8.470 | 8.340 | 8.470 | 8.011 | 338,418,719 |
| 2025-07-17 | 8.370 | 8.430 | 8.290 | 8.310 | 7.860 | 320,083,281 |
| 2025-07-16 | 8.410 | 8.480 | 8.370 | 8.390 | 7.935 | 365,288,375 |
| 2025-07-15 | 8.450 | 8.510 | 8.350 | 8.420 | 7.964 | 282,960,719 |
| 2025-07-14 | 8.330 | 8.450 | 8.320 | 8.410 | 7.954 | 265,844,906 |
| 2025-07-11 | 8.450 | 8.560 | 8.350 | 8.350 | 7.897 | 418,900,094 |
| 2025-07-10 | 8.220 | 8.500 | 8.200 | 8.480 | 8.020 | 569,921,688 |
| 2025-07-09 | 8.230 | 8.270 | 8.100 | 8.220 | 7.775 | 302,543,625 |
| 2025-07-08 | 8.220 | 8.290 | 8.200 | 8.240 | 7.793 | 349,557,281 |
| 2025-07-07 | 8.180 | 8.220 | 8.140 | 8.200 | 7.756 | 247,606,297 |
| 2025-07-04 | 8.090 | 8.210 | 8.050 | 8.210 | 7.765 | 450,404,469 |
| 2025-07-03 | 8.190 | 8.200 | 8.080 | 8.150 | 7.708 | 390,897,406 |
| 2025-07-02 | 8.020 | 8.180 | 8.010 | 8.150 | 7.708 | 478,988,406 |
| 2025-06-30 | 8.030 | 8.030 | 7.890 | 7.920 | 7.491 | 522,059,406 |
| 2025-06-27 | 8.120 | 8.160 | 7.950 | 8.030 | 7.595 | 504,445,906 |
| 2025-06-26 | 8.090 | 8.150 | 8.070 | 8.120 | 7.680 | 386,024,188 |
| 2025-06-25 | 8.040 | 8.110 | 8.000 | 8.110 | 7.670 | 420,465,406 |
| 2025-06-24 | 7.830 | 8.000 | 7.830 | 8.000 | 7.566 | 460,536,188 |
| 2025-06-23 | 7.680 | 7.820 | 7.610 | 7.800 | 7.377 | 330,663,406 |
| 2025-06-20 | 7.480 | 7.730 | 7.460 | 7.730 | 7.311 | 594,572,625 |
| 2025-06-19 | 7.630 | 7.640 | 7.450 | 7.480 | 7.075 | 474,217,219 |
| 2025-06-18 | 7.640 | 7.660 | 7.600 | 7.650 | 7.235 | 376,199,688 |
| 2025-06-17 | 7.800 | 7.800 | 7.640 | 7.650 | 7.235 | 416,954,500 |
| 2025-06-16 | 7.610 | 7.790 | 7.600 | 7.780 | 7.358 | 449,199,281 |
| 2025-06-13 | 7.600 | 7.690 | 7.600 | 7.630 | 7.216 | 357,337,125 |
| 2025-06-12 | 7.620 | 7.710 | 7.600 | 7.640 | 7.226 | 387,811,000 |
| 2025-06-11 | 7.520 | 7.660 | 7.500 | 7.650 | 7.235 | 361,967,188 |
| 2025-06-10 | 7.430 | 7.530 | 7.400 | 7.490 | 7.084 | 370,048,812 |
| 2025-06-09 | 7.340 | 7.440 | 7.310 | 7.440 | 7.037 | 378,271,406 |
| 2025-06-06 | 7.310 | 7.320 | 7.230 | 7.280 | 6.885 | 363,536,469 |
| 2025-06-05 | 7.250 | 7.320 | 7.220 | 7.300 | 6.904 | 290,165,875 |
| 2025-06-04 | 7.180 | 7.230 | 7.150 | 7.220 | 6.829 | 336,622,875 |
| 2025-06-03 | 6.970 | 7.160 | 6.960 | 7.160 | 6.772 | 535,713,812 |
| 2025-06-02 | 6.960 | 6.990 | 6.790 | 6.920 | 6.545 | 282,105,219 |
| 2025-05-30 | 6.960 | 7.040 | 6.960 | 7.040 | 6.658 | 400,402,594 |
| 2025-05-29 | 6.960 | 7.030 | 6.930 | 7.020 | 6.640 | 284,342,594 |
| 2025-05-28 | 7.010 | 7.050 | 6.950 | 7.000 | 6.621 | 221,468,984 |
| 2025-05-27 | 7.050 | 7.070 | 6.970 | 7.010 | 6.630 | 250,600,891 |
| 2025-05-26 | 7.000 | 7.080 | 7.000 | 7.020 | 6.640 | 292,289,000 |
| 2025-05-23 | 6.990 | 7.060 | 6.970 | 7.030 | 6.649 | 425,261,688 |
| 2025-05-22 | 6.970 | 7.000 | 6.920 | 6.970 | 6.592 | 390,996,594 |
| 2025-05-21 | 6.950 | 7.000 | 6.900 | 6.970 | 6.592 | 366,396,000 |
| 2025-05-20 | 6.900 | 6.940 | 6.860 | 6.930 | 6.554 | 349,816,469 |
| 2025-05-19 | 6.870 | 6.940 | 6.820 | 6.850 | 6.479 | 318,828,812 |
| 2025-05-16 | 6.910 | 6.930 | 6.870 | 6.920 | 6.545 | 365,779,406 |
| 2025-05-15 | 6.900 | 6.980 | 6.880 | 6.930 | 6.554 | 388,661,594 |
| 2025-05-14 | 6.800 | 6.930 | 6.780 | 6.900 | 6.526 | 578,744,188 |
| 2025-05-13 | 6.720 | 6.780 | 6.700 | 6.760 | 6.394 | 346,640,000 |
| 2025-05-12 | 6.750 | 6.790 | 6.650 | 6.750 | 6.384 | 553,753,062 |
| 2025-05-09 | 6.620 | 6.660 | 6.590 | 6.650 | 6.290 | 273,003,719 |
| 2025-05-08 | 6.530 | 6.640 | 6.530 | 6.610 | 6.252 | 365,743,188 |
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.