China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.880 | 4.950 | 4.850 | 4.920 | 4.316 | 5,363,550 |
| 2024-08-06 | 4.840 | 4.910 | 4.790 | 4.870 | 4.272 | 8,071,000 |
| 2024-08-05 | 4.970 | 5.010 | 4.820 | 4.830 | 4.237 | 8,733,891 |
| 2024-08-02 | 5.080 | 5.080 | 4.990 | 5.010 | 4.395 | 4,511,500 |
| 2024-08-01 | 5.030 | 5.100 | 5.030 | 5.100 | 4.474 | 4,479,000 |
| 2024-07-31 | 4.960 | 5.050 | 4.940 | 5.030 | 4.413 | 4,266,500 |
| 2024-07-30 | 5.010 | 5.010 | 4.900 | 4.940 | 4.334 | 3,946,500 |
| 2024-07-29 | 5.000 | 5.050 | 5.000 | 5.030 | 4.413 | 4,824,000 |
| 2024-07-26 | 4.980 | 5.050 | 4.970 | 5.000 | 4.386 | 2,883,500 |
| 2024-07-25 | 5.050 | 5.070 | 4.940 | 4.980 | 4.369 | 4,883,000 |
| 2024-07-24 | 5.020 | 5.100 | 5.020 | 5.090 | 4.465 | 2,254,000 |
| 2024-07-23 | 5.080 | 5.080 | 5.010 | 5.020 | 4.404 | 2,783,027 |
| 2024-07-22 | 5.060 | 5.070 | 5.010 | 5.010 | 4.395 | 5,777,871 |
| 2024-07-19 | 5.080 | 5.090 | 4.980 | 5.050 | 4.430 | 6,893,000 |
| 2024-07-18 | 5.100 | 5.140 | 5.070 | 5.080 | 4.457 | 2,890,250 |
| 2024-07-17 | 5.100 | 5.140 | 5.040 | 5.090 | 4.465 | 6,990,000 |
| 2024-07-16 | 5.160 | 5.170 | 5.090 | 5.100 | 4.474 | 4,120,000 |
| 2024-07-15 | 5.140 | 5.190 | 5.120 | 5.170 | 4.535 | 9,201,500 |
| 2024-07-12 | 5.380 | 5.480 | 5.370 | 5.480 | 4.470 | 23,039,400 |
| 2024-07-11 | 5.320 | 5.370 | 5.290 | 5.370 | 4.381 | 13,354,070 |
| 2024-07-10 | 5.430 | 5.440 | 5.240 | 5.320 | 4.340 | 15,390,000 |
| 2024-07-09 | 5.420 | 5.460 | 5.360 | 5.420 | 4.421 | 12,613,000 |
| 2024-07-08 | 5.560 | 5.560 | 5.410 | 5.470 | 4.462 | 13,232,200 |
| 2024-07-05 | 5.640 | 5.680 | 5.560 | 5.560 | 4.536 | 14,699,500 |
| 2024-07-04 | 5.710 | 5.730 | 5.620 | 5.630 | 4.593 | 15,679,500 |
| 2024-07-03 | 5.600 | 5.700 | 5.600 | 5.700 | 4.650 | 7,719,845 |
| 2024-07-02 | 5.610 | 5.670 | 5.580 | 5.620 | 4.585 | 6,461,500 |
| 2024-06-28 | 5.510 | 5.630 | 5.510 | 5.570 | 4.544 | 15,242,490 |
| 2024-06-27 | 5.640 | 5.680 | 5.510 | 5.510 | 4.495 | 12,983,500 |
| 2024-06-26 | 5.760 | 5.760 | 5.610 | 5.640 | 4.601 | 10,949,000 |
| 2024-06-25 | 5.690 | 5.790 | 5.630 | 5.780 | 4.715 | 7,927,500 |
| 2024-06-24 | 5.690 | 5.690 | 5.590 | 5.690 | 4.642 | 7,396,773 |
| 2024-06-21 | 5.600 | 5.740 | 5.580 | 5.690 | 4.642 | 11,695,920 |
| 2024-06-20 | 5.660 | 5.710 | 5.580 | 5.610 | 4.576 | 5,621,750 |
| 2024-06-19 | 5.570 | 5.680 | 5.530 | 5.660 | 4.617 | 12,393,000 |
| 2024-06-18 | 5.360 | 5.540 | 5.360 | 5.530 | 4.511 | 12,552,500 |
| 2024-06-17 | 5.350 | 5.430 | 5.330 | 5.410 | 4.413 | 8,950,500 |
| 2024-06-14 | 5.350 | 5.420 | 5.320 | 5.390 | 4.397 | 7,044,500 |
| 2024-06-13 | 5.400 | 5.440 | 5.290 | 5.340 | 4.356 | 16,658,000 |
| 2024-06-12 | 5.480 | 5.480 | 5.350 | 5.390 | 4.397 | 12,778,990 |
| 2024-06-11 | 5.620 | 5.620 | 5.420 | 5.480 | 4.470 | 7,818,500 |
| 2024-06-07 | 5.550 | 5.640 | 5.550 | 5.610 | 4.576 | 7,002,779 |
| 2024-06-06 | 5.500 | 5.590 | 5.500 | 5.540 | 4.519 | 4,681,500 |
| 2024-06-05 | 5.590 | 5.630 | 5.500 | 5.530 | 4.511 | 5,416,550 |
| 2024-06-04 | 5.500 | 5.620 | 5.460 | 5.590 | 4.560 | 10,243,350 |
| 2024-06-03 | 5.410 | 5.500 | 5.390 | 5.460 | 4.454 | 9,203,000 |
| 2024-05-31 | 5.390 | 5.500 | 5.390 | 5.390 | 4.397 | 10,458,900 |
| 2024-05-30 | 5.470 | 5.500 | 5.340 | 5.360 | 4.373 | 17,285,000 |
| 2024-05-29 | 5.550 | 5.560 | 5.450 | 5.480 | 4.470 | 8,563,500 |
| 2024-05-28 | 5.590 | 5.620 | 5.510 | 5.550 | 4.528 | 7,637,500 |
| 2024-05-27 | 5.560 | 5.620 | 5.550 | 5.590 | 4.560 | 7,912,000 |
| 2024-05-24 | 5.500 | 5.580 | 5.500 | 5.520 | 4.503 | 7,978,000 |
| 2024-05-23 | 5.730 | 5.730 | 5.500 | 5.550 | 4.528 | 20,601,881 |
| 2024-05-22 | 5.670 | 5.790 | 5.670 | 5.720 | 4.666 | 18,216,000 |
| 2024-05-21 | 5.770 | 5.780 | 5.630 | 5.650 | 4.609 | 15,618,610 |
| 2024-05-20 | 5.850 | 5.890 | 5.760 | 5.800 | 4.731 | 13,669,000 |
| 2024-05-17 | 5.760 | 5.870 | 5.660 | 5.870 | 4.789 | 18,767,500 |
| 2024-05-16 | 5.610 | 5.820 | 5.580 | 5.760 | 4.699 | 25,313,500 |
| 2024-05-14 | 5.670 | 5.720 | 5.550 | 5.570 | 4.544 | 10,613,960 |
| 2024-05-13 | 5.490 | 5.710 | 5.470 | 5.670 | 4.625 | 20,735,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.3449 HKD |
| 2025-07-14 | 0.3282 HKD |
| 2024-07-15 | 0.3842 HKD |
| 2023-07-25 | 0.3054 HKD |
| 2022-07-18 | 0.2881 HKD |
| 2021-07-27 | 0.2761 HKD |
| 2020-07-16 | 0.2297 HKD |
| 2019-07-17 | 0.2386 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.