China Construction Bank Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 6.060 | 6.180 | 6.050 | 6.180 | 5.468 | 362,747,906 |
| 2024-11-04 | 6.160 | 6.160 | 6.060 | 6.100 | 5.397 | 337,252,469 |
| 2024-11-01 | 6.080 | 6.190 | 6.060 | 6.160 | 5.451 | 572,315,750 |
| 2024-10-31 | 6.030 | 6.090 | 5.970 | 6.030 | 5.335 | 346,275,594 |
| 2024-10-30 | 6.040 | 6.090 | 5.920 | 5.970 | 5.282 | 412,912,594 |
| 2024-10-29 | 6.080 | 6.130 | 6.040 | 6.050 | 5.353 | 259,688,797 |
| 2024-10-28 | 6.080 | 6.130 | 6.020 | 6.080 | 5.380 | 275,733,781 |
| 2024-10-25 | 6.120 | 6.170 | 6.090 | 6.090 | 5.389 | 237,582,703 |
| 2024-10-24 | 6.100 | 6.160 | 6.080 | 6.150 | 5.442 | 296,804,719 |
| 2024-10-23 | 6.090 | 6.150 | 6.060 | 6.130 | 5.424 | 321,132,719 |
| 2024-10-22 | 6.030 | 6.120 | 6.030 | 6.090 | 5.389 | 258,404,188 |
| 2024-10-21 | 6.080 | 6.140 | 6.040 | 6.060 | 5.362 | 420,586,406 |
| 2024-10-18 | 6.030 | 6.170 | 6.000 | 6.150 | 5.442 | 467,113,531 |
| 2024-10-17 | 6.080 | 6.170 | 5.980 | 5.990 | 5.300 | 357,971,812 |
| 2024-10-16 | 5.990 | 6.140 | 5.990 | 6.070 | 5.371 | 456,557,781 |
| 2024-10-15 | 6.150 | 6.200 | 6.000 | 6.030 | 5.335 | 497,133,781 |
| 2024-10-14 | 6.100 | 6.250 | 6.070 | 6.150 | 5.442 | 845,212,938 |
| 2024-10-10 | 5.780 | 6.100 | 5.780 | 6.010 | 5.318 | 689,607,688 |
| 2024-10-09 | 5.880 | 5.890 | 5.680 | 5.730 | 5.070 | 706,690,812 |
| 2024-10-08 | 6.230 | 6.290 | 5.810 | 5.820 | 5.150 | 1,282,667,000 |
| 2024-10-07 | 6.150 | 6.230 | 6.120 | 6.180 | 5.468 | 463,907,406 |
| 2024-10-04 | 5.980 | 6.150 | 5.940 | 6.110 | 5.406 | 506,470,469 |
| 2024-10-03 | 6.150 | 6.150 | 5.930 | 6.060 | 5.362 | 513,575,812 |
| 2024-10-02 | 5.800 | 6.180 | 5.800 | 6.120 | 5.415 | 934,522,312 |
| 2024-09-30 | 5.910 | 6.010 | 5.750 | 5.880 | 5.203 | 1,388,623,100 |
| 2024-09-27 | 6.240 | 6.280 | 5.890 | 5.990 | 5.300 | 1,153,119,000 |
| 2024-09-26 | 6.120 | 6.200 | 5.990 | 6.200 | 5.486 | 1,034,700,100 |
| 2024-09-25 | 6.040 | 6.160 | 6.000 | 6.050 | 5.353 | 1,022,092,100 |
| 2024-09-24 | 5.720 | 5.940 | 5.720 | 5.930 | 5.247 | 1,068,271,000 |
| 2024-09-23 | 5.600 | 5.670 | 5.590 | 5.660 | 5.008 | 278,803,594 |
| 2024-09-20 | 5.540 | 5.620 | 5.520 | 5.580 | 4.937 | 381,051,000 |
| 2024-09-19 | 5.550 | 5.590 | 5.470 | 5.560 | 4.920 | 381,600,469 |
| 2024-09-17 | 5.430 | 5.580 | 5.430 | 5.570 | 4.928 | 226,482,000 |
| 2024-09-16 | 5.410 | 5.460 | 5.380 | 5.450 | 4.822 | 83,125,125 |
| 2024-09-13 | 5.400 | 5.460 | 5.340 | 5.450 | 4.822 | 242,478,406 |
| 2024-09-12 | 5.320 | 5.410 | 5.270 | 5.360 | 4.743 | 225,015,109 |
| 2024-09-11 | 5.360 | 5.390 | 5.280 | 5.330 | 4.716 | 337,411,000 |
| 2024-09-10 | 5.310 | 5.430 | 5.290 | 5.410 | 4.787 | 344,156,000 |
| 2024-09-09 | 5.310 | 5.350 | 5.250 | 5.340 | 4.725 | 421,788,750 |
| 2024-09-05 | 5.400 | 5.430 | 5.330 | 5.360 | 4.743 | 315,540,500 |
| 2024-09-04 | 5.360 | 5.440 | 5.330 | 5.410 | 4.787 | 348,558,719 |
| 2024-09-03 | 5.390 | 5.430 | 5.300 | 5.380 | 4.760 | 450,720,188 |
| 2024-09-02 | 5.440 | 5.480 | 5.360 | 5.430 | 4.805 | 619,273,688 |
| 2024-08-30 | 5.630 | 5.700 | 5.430 | 5.520 | 4.884 | 765,428,500 |
| 2024-08-29 | 5.790 | 5.810 | 5.530 | 5.630 | 4.982 | 498,954,094 |
| 2024-08-28 | 5.820 | 5.860 | 5.760 | 5.820 | 5.150 | 260,186,297 |
| 2024-08-27 | 5.740 | 5.850 | 5.720 | 5.840 | 5.167 | 331,384,000 |
| 2024-08-26 | 5.740 | 5.770 | 5.670 | 5.740 | 5.079 | 183,822,406 |
| 2024-08-23 | 5.670 | 5.730 | 5.640 | 5.730 | 5.070 | 191,112,406 |
| 2024-08-22 | 5.650 | 5.710 | 5.630 | 5.710 | 5.052 | 209,417,500 |
| 2024-08-21 | 5.670 | 5.670 | 5.580 | 5.650 | 4.999 | 198,553,203 |
| 2024-08-20 | 5.690 | 5.740 | 5.650 | 5.700 | 5.043 | 268,641,406 |
| 2024-08-19 | 5.650 | 5.690 | 5.630 | 5.680 | 5.026 | 287,679,281 |
| 2024-08-16 | 5.610 | 5.640 | 5.570 | 5.640 | 4.990 | 337,742,719 |
| 2024-08-15 | 5.490 | 5.590 | 5.450 | 5.580 | 4.937 | 278,238,781 |
| 2024-08-14 | 5.550 | 5.580 | 5.470 | 5.510 | 4.875 | 173,730,094 |
| 2024-08-13 | 5.560 | 5.590 | 5.480 | 5.530 | 4.893 | 348,547,688 |
| 2024-08-12 | 5.470 | 5.550 | 5.470 | 5.550 | 4.911 | 264,943,094 |
| 2024-08-09 | 5.500 | 5.540 | 5.460 | 5.470 | 4.840 | 321,233,406 |
| 2024-08-08 | 5.390 | 5.470 | 5.370 | 5.460 | 4.831 | 318,320,500 |
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.