China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6.400 | 6.400 | 6.290 | 6.320 | 5.782 | 257,349,500 |
| 2025-02-04 | 6.400 | 6.460 | 6.260 | 6.410 | 5.865 | 322,575,406 |
| 2025-02-03 | 6.190 | 6.320 | 6.160 | 6.310 | 5.773 | 179,286,297 |
| 2025-01-28 | 6.410 | 6.410 | 6.330 | 6.330 | 5.791 | 107,896,305 |
| 2025-01-27 | 6.340 | 6.430 | 6.330 | 6.420 | 5.874 | 277,274,125 |
| 2025-01-24 | 6.270 | 6.360 | 6.230 | 6.340 | 5.801 | 417,671,000 |
| 2025-01-23 | 6.100 | 6.270 | 6.100 | 6.240 | 5.709 | 490,231,000 |
| 2025-01-22 | 6.160 | 6.160 | 6.080 | 6.080 | 5.563 | 233,897,703 |
| 2025-01-21 | 6.140 | 6.170 | 6.080 | 6.170 | 5.645 | 201,422,203 |
| 2025-01-20 | 6.080 | 6.120 | 6.030 | 6.100 | 5.581 | 293,541,688 |
| 2025-01-17 | 6.100 | 6.110 | 5.980 | 6.020 | 5.508 | 332,660,406 |
| 2025-01-16 | 6.060 | 6.110 | 6.030 | 6.110 | 5.590 | 234,621,594 |
| 2025-01-15 | 5.960 | 6.040 | 5.950 | 6.030 | 5.517 | 211,368,188 |
| 2025-01-14 | 5.920 | 5.970 | 5.870 | 5.970 | 5.462 | 290,796,719 |
| 2025-01-13 | 5.900 | 5.910 | 5.800 | 5.880 | 5.380 | 258,799,500 |
| 2025-01-10 | 5.980 | 6.010 | 5.900 | 5.910 | 5.407 | 225,432,703 |
| 2025-01-09 | 6.000 | 6.010 | 5.930 | 5.950 | 5.444 | 287,976,719 |
| 2025-01-08 | 5.980 | 6.070 | 5.980 | 6.030 | 5.517 | 360,420,812 |
| 2025-01-07 | 6.000 | 6.060 | 5.940 | 6.020 | 5.508 | 410,936,906 |
| 2025-01-06 | 6.040 | 6.080 | 5.990 | 6.030 | 5.517 | 326,873,781 |
| 2025-01-03 | 6.060 | 6.090 | 5.970 | 6.030 | 5.517 | 556,535,625 |
| 2025-01-02 | 6.260 | 6.290 | 6.000 | 6.040 | 5.526 | 683,522,500 |
| 2024-12-31 | 6.440 | 6.500 | 6.440 | 6.480 | 5.734 | 161,456,984 |
| 2024-12-30 | 6.440 | 6.510 | 6.420 | 6.440 | 5.698 | 322,289,406 |
| 2024-12-27 | 6.470 | 6.520 | 6.360 | 6.470 | 5.725 | 266,566,312 |
| 2024-12-24 | 6.370 | 6.500 | 6.360 | 6.490 | 5.742 | 269,903,812 |
| 2024-12-23 | 6.250 | 6.400 | 6.250 | 6.400 | 5.663 | 574,890,812 |
| 2024-12-20 | 6.260 | 6.280 | 6.220 | 6.220 | 5.504 | 348,329,000 |
| 2024-12-19 | 6.220 | 6.270 | 6.190 | 6.260 | 5.539 | 235,504,094 |
| 2024-12-18 | 6.260 | 6.350 | 6.260 | 6.280 | 5.557 | 284,027,094 |
| 2024-12-17 | 6.250 | 6.330 | 6.230 | 6.260 | 5.539 | 355,017,656 |
| 2024-12-16 | 6.220 | 6.320 | 6.210 | 6.280 | 5.557 | 331,325,688 |
| 2024-12-13 | 6.280 | 6.300 | 6.230 | 6.240 | 5.521 | 422,218,500 |
| 2024-12-12 | 6.270 | 6.330 | 6.240 | 6.310 | 5.583 | 352,484,094 |
| 2024-12-11 | 6.280 | 6.310 | 6.220 | 6.230 | 5.512 | 213,226,594 |
| 2024-12-10 | 6.320 | 6.340 | 6.240 | 6.250 | 5.530 | 546,258,688 |
| 2024-12-09 | 6.110 | 6.260 | 6.090 | 6.260 | 5.539 | 433,226,094 |
| 2024-12-06 | 6.100 | 6.170 | 6.070 | 6.160 | 5.451 | 529,428,125 |
| 2024-12-05 | 6.060 | 6.130 | 6.040 | 6.070 | 5.371 | 256,444,000 |
| 2024-12-04 | 6.010 | 6.110 | 6.000 | 6.090 | 5.389 | 378,537,656 |
| 2024-12-03 | 5.910 | 6.030 | 5.900 | 6.030 | 5.335 | 268,031,594 |
| 2024-12-02 | 5.890 | 5.930 | 5.840 | 5.910 | 5.229 | 219,424,500 |
| 2024-11-29 | 5.850 | 5.870 | 5.810 | 5.850 | 5.176 | 251,932,891 |
| 2024-11-28 | 5.860 | 5.860 | 5.800 | 5.850 | 5.176 | 279,500,594 |
| 2024-11-27 | 5.870 | 5.910 | 5.820 | 5.900 | 5.220 | 237,232,000 |
| 2024-11-26 | 5.840 | 5.880 | 5.810 | 5.840 | 5.167 | 222,137,406 |
| 2024-11-25 | 5.910 | 5.930 | 5.840 | 5.840 | 5.167 | 402,347,406 |
| 2024-11-22 | 5.970 | 6.000 | 5.850 | 5.870 | 5.194 | 277,231,906 |
| 2024-11-21 | 5.980 | 6.010 | 5.930 | 5.950 | 5.265 | 219,109,594 |
| 2024-11-20 | 6.010 | 6.050 | 5.980 | 5.990 | 5.300 | 137,922,000 |
| 2024-11-19 | 6.060 | 6.100 | 6.000 | 6.020 | 5.327 | 208,029,500 |
| 2024-11-18 | 5.930 | 6.050 | 5.920 | 6.030 | 5.335 | 361,766,094 |
| 2024-11-15 | 5.840 | 5.940 | 5.820 | 5.860 | 5.185 | 280,302,688 |
| 2024-11-14 | 5.880 | 5.920 | 5.830 | 5.840 | 5.167 | 361,090,094 |
| 2024-11-13 | 5.940 | 5.970 | 5.900 | 5.930 | 5.247 | 246,327,812 |
| 2024-11-12 | 6.050 | 6.080 | 5.920 | 5.950 | 5.265 | 499,169,219 |
| 2024-11-11 | 6.090 | 6.130 | 6.040 | 6.050 | 5.353 | 366,774,594 |
| 2024-11-08 | 6.200 | 6.260 | 6.150 | 6.200 | 5.486 | 535,776,188 |
| 2024-11-07 | 6.050 | 6.230 | 6.020 | 6.220 | 5.504 | 581,857,812 |
| 2024-11-06 | 6.090 | 6.150 | 6.030 | 6.080 | 5.380 | 462,410,094 |
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.