China Construction Bank Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.975	9.990	9.800	9.865	9.865	183,102,483
2026-10-15	9.910	9.975	9.775	9.975	9.975	226,370,969
2026-10-14	9.960	9.960	9.785	9.855	9.855	187,844,438
2026-10-13	9.910	9.960	9.820	9.960	9.960	169,096,984
2026-10-12	9.800	9.930	9.720	9.910	9.910	149,729,984
2026-10-09	9.780	9.820	9.670	9.735	9.735	172,126,281
2026-10-08	9.600	9.780	9.580	9.665	9.665	224,059,406
2026-10-07	9.625	9.650	9.585	9.630	9.630	62,921,730
2026-10-06	9.590	9.650	9.525	9.650	9.650	98,581,633
2026-10-05	9.590	9.620	9.455	9.510	9.510	70,339,188
2026-10-02	9.750	9.750	9.510	9.555	9.555	171,972,391
2026-09-30	9.690	9.850	9.620	9.820	9.820	232,919,391
2026-09-29	9.690	9.730	9.625	9.690	9.690	262,655,875
2026-09-28	9.535	9.765	9.535	9.675	9.675	172,740,359
2026-09-25	9.580	9.630	9.480	9.535	9.535	109,449,961
2026-09-24	9.585	9.715	9.585	9.680	9.680	118,651,180
2026-09-23	9.660	9.730	9.530	9.660	9.660	155,337,062
2026-09-22	9.755	9.760	9.580	9.745	9.745	178,879,609
2026-09-21	9.600	9.755	9.550	9.755	9.755	110,203,094
2026-09-18	9.665	9.705	9.570	9.590	9.590	266,413,781
2026-09-17	9.585	9.695	9.495	9.675	9.675	159,200,844
2026-09-16	9.650	9.675	9.570	9.635	9.635	122,938,727
2026-09-15	9.890	9.890	9.560	9.610	9.610	159,001,875
2026-09-14	9.780	9.900	9.715	9.890	9.890	275,714,031
2026-09-11	9.705	9.840	9.670	9.750	9.750	255,012,156
2026-09-10	9.530	9.795	9.490	9.765	9.765	247,730,516
2026-09-09	9.515	9.670	9.490	9.610	9.610	191,158,719
2026-09-08	9.410	9.580	9.410	9.560	9.560	161,529,812
2026-09-07	9.880	9.880	9.490	9.535	9.535	240,035,953
2026-09-04	9.590	9.825	9.590	9.760	9.760	320,533,344
2026-09-03	9.700	9.815	9.520	9.565	9.565	245,665,406
2026-09-02	9.700	9.700	9.490	9.670	9.670	184,552,047
2026-09-01	9.380	9.600	9.380	9.600	9.600	308,088,719
2026-08-31	9.135	9.500	9.100	9.500	9.500	526,344,500
2026-08-28	9.100	9.205	9.055	9.140	9.140	212,816,906
2026-08-27	9.235	9.290	9.040	9.135	9.135	199,164,188
2026-08-26	9.240	9.345	9.190	9.215	9.215	138,820,266
2026-08-25	9.300	9.325	9.155	9.180	9.180	192,023,328
2026-08-24	9.140	9.250	9.140	9.175	9.175	239,549,547
2026-08-21	9.200	9.290	9.155	9.245	9.245	238,009,875
2026-08-20	9.100	9.230	9.020	9.200	9.200	237,837,062
2026-08-19	8.925	9.115	8.890	9.050	9.050	187,692,156
2026-08-18	8.900	9.015	8.820	8.960	8.960	171,060,453
2026-08-17	8.825	8.955	8.800	8.900	8.900	164,139,141
2026-08-14	8.800	8.840	8.730	8.740	8.740	137,015,812
2026-08-13	8.725	8.825	8.685	8.825	8.825	149,555,109
2026-08-12	8.805	8.805	8.710	8.750	8.750	113,781,047
2026-08-11	8.890	8.925	8.770	8.825	8.825	125,902,992
2026-08-10	8.820	8.880	8.720	8.855	8.855	131,531,156
2026-08-07	8.850	8.880	8.670	8.790	8.790	177,039,297
2026-08-06	8.770	8.910	8.710	8.860	8.860	207,908,594
2026-08-05	8.890	8.950	8.740	8.800	8.800	247,913,281
2026-08-04	9.195	9.220	8.860	8.890	8.890	292,774,594
2026-08-03	9.230	9.295	9.055	9.200	9.200	197,114,250
2026-07-31	9.300	9.320	9.040	9.210	9.210	289,809,000
2026-07-30	9.270	9.360	9.210	9.360	9.360	400,900,781
2026-07-29	9.160	9.230	9.110	9.210	9.210	394,889,469
2026-07-28	8.980	9.150	8.970	9.130	9.130	521,637,125
2026-07-27	8.790	8.990	8.760	8.990	8.990	394,558,594
2026-07-24	8.710	8.790	8.700	8.780	8.780	192,790,031

Page 1 of 3 · 125 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.