China Construction Bank Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	6.580	6.650	6.480	6.550	6.195	434,355,688
2025-05-06	6.330	6.470	6.330	6.420	6.072	346,399,281
2025-05-02	6.380	6.410	6.310	6.380	6.034	212,185,594
2025-04-30	6.520	6.540	6.260	6.380	6.034	740,738,812
2025-04-29	6.910	6.930	6.780	6.790	6.212	468,569,906
2025-04-28	6.860	6.910	6.810	6.870	6.285	299,967,906
2025-04-25	6.890	6.890	6.810	6.820	6.240	274,759,188
2025-04-24	6.750	6.850	6.750	6.840	6.258	242,630,500
2025-04-23	6.820	6.850	6.720	6.810	6.231	290,182,031
2025-04-22	6.670	6.750	6.650	6.740	6.167	380,936,312
2025-04-17	6.570	6.670	6.550	6.670	6.102	286,138,688
2025-04-16	6.640	6.680	6.520	6.550	5.993	321,094,031
2025-04-15	6.600	6.650	6.560	6.630	6.066	232,004,891
2025-04-14	6.560	6.610	6.480	6.600	6.038	352,428,188
2025-04-11	6.210	6.530	6.160	6.470	5.919	631,351,688
2025-04-10	6.160	6.310	6.020	6.210	5.682	677,858,000
2025-04-09	6.140	6.190	6.030	6.130	5.608	915,956,812
2025-04-08	6.280	6.420	6.170	6.220	5.691	883,706,000
2025-04-07	6.610	6.680	6.250	6.280	5.746	1,148,539,000
2025-04-03	6.810	6.950	6.780	6.910	6.322	388,565,188
2025-04-02	6.920	6.940	6.830	6.930	6.340	270,395,719
2025-04-01	6.850	6.930	6.790	6.910	6.322	300,802,312
2025-03-31	6.700	7.000	6.670	6.880	6.295	654,865,438
2025-03-28	6.800	6.800	6.670	6.700	6.130	257,263,203
2025-03-27	6.770	6.890	6.730	6.750	6.176	293,721,781
2025-03-26	6.930	6.930	6.770	6.820	6.240	257,475,500
2025-03-25	6.940	6.990	6.870	6.870	6.285	216,503,016
2025-03-24	6.910	7.000	6.860	6.980	6.386	212,980,703
2025-03-21	6.890	6.940	6.860	6.870	6.285	391,188,094
2025-03-20	6.970	7.010	6.900	6.900	6.313	222,879,812
2025-03-19	6.980	7.020	6.960	6.980	6.386	262,194,219
2025-03-18	6.930	6.970	6.890	6.960	6.368	357,713,125
2025-03-17	6.810	6.930	6.810	6.850	6.267	223,803,391
2025-03-14	6.750	6.890	6.700	6.830	6.249	466,141,594
2025-03-13	6.630	6.720	6.620	6.690	6.121	222,765,703
2025-03-12	6.630	6.670	6.600	6.650	6.084	287,829,000
2025-03-11	6.660	6.710	6.640	6.650	6.084	241,580,188
2025-03-10	6.730	6.800	6.680	6.690	6.121	247,597,500
2025-03-07	6.820	6.830	6.740	6.760	6.185	283,013,781
2025-03-06	6.780	6.850	6.760	6.830	6.249	370,944,469
2025-03-05	6.680	6.800	6.650	6.780	6.203	357,604,594
2025-03-04	6.590	6.660	6.550	6.630	6.066	299,088,094
2025-03-03	6.590	6.680	6.570	6.610	6.048	253,609,203
2025-02-28	6.660	6.710	6.570	6.590	6.029	464,707,688
2025-02-27	6.620	6.730	6.620	6.700	6.130	512,626,812
2025-02-26	6.660	6.750	6.640	6.720	6.148	336,587,688
2025-02-25	6.690	6.710	6.600	6.620	6.057	308,066,594
2025-02-24	6.680	6.790	6.650	6.720	6.148	366,335,188
2025-02-21	6.740	6.740	6.610	6.730	6.157	393,542,031
2025-02-20	6.700	6.740	6.630	6.720	6.148	327,191,406
2025-02-19	6.710	6.740	6.650	6.730	6.157	315,695,188
2025-02-18	6.680	6.780	6.640	6.740	6.167	458,795,594
2025-02-17	6.550	6.690	6.550	6.680	6.112	425,311,938
2025-02-14	6.570	6.620	6.510	6.620	6.057	406,995,000
2025-02-13	6.590	6.650	6.510	6.530	5.974	474,179,188
2025-02-12	6.420	6.580	6.400	6.580	6.020	534,866,375
2025-02-11	6.330	6.420	6.320	6.400	5.855	237,733,109
2025-02-10	6.270	6.390	6.250	6.380	5.837	283,813,188
2025-02-07	6.310	6.330	6.240	6.300	5.764	381,022,344
2025-02-06	6.320	6.370	6.280	6.340	5.801	295,425,500

← NewerPage 7 of 21 · 1,229 trading daysOlder →

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.