China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.220 | 5.530 | 5.220 | 5.490 | 4.479 | 32,488,051 |
| 2024-05-09 | 5.120 | 5.270 | 5.120 | 5.240 | 4.275 | 9,541,900 |
| 2024-05-08 | 5.180 | 5.210 | 5.100 | 5.130 | 4.185 | 7,813,106 |
| 2024-05-07 | 5.240 | 5.300 | 5.170 | 5.180 | 4.226 | 10,315,000 |
| 2024-05-06 | 5.110 | 5.240 | 5.110 | 5.210 | 4.250 | 15,625,000 |
| 2024-05-03 | 5.060 | 5.130 | 5.060 | 5.090 | 4.152 | 3,051,378 |
| 2024-05-02 | 5.080 | 5.080 | 4.950 | 5.030 | 4.103 | 2,180,000 |
| 2024-04-30 | 5.170 | 5.180 | 5.020 | 5.060 | 4.128 | 14,088,300 |
| 2024-04-29 | 5.170 | 5.200 | 5.120 | 5.180 | 4.226 | 9,253,000 |
| 2024-04-26 | 5.040 | 5.150 | 5.010 | 5.130 | 4.185 | 15,827,130 |
| 2024-04-25 | 4.980 | 5.080 | 4.950 | 5.010 | 4.087 | 10,294,000 |
| 2024-04-24 | 4.920 | 4.980 | 4.900 | 4.980 | 4.063 | 5,600,000 |
| 2024-04-23 | 4.930 | 4.950 | 4.880 | 4.910 | 4.005 | 4,953,735 |
| 2024-04-22 | 4.960 | 5.030 | 4.920 | 4.940 | 4.030 | 8,262,840 |
| 2024-04-19 | 4.970 | 5.000 | 4.910 | 4.970 | 4.054 | 5,683,500 |
| 2024-04-18 | 4.930 | 4.980 | 4.930 | 4.970 | 4.054 | 8,461,000 |
| 2024-04-17 | 4.890 | 4.960 | 4.850 | 4.940 | 4.030 | 7,117,226 |
| 2024-04-16 | 5.000 | 5.010 | 4.830 | 4.840 | 3.948 | 11,128,000 |
| 2024-04-15 | 4.810 | 5.070 | 4.800 | 4.980 | 4.063 | 21,332,500 |
| 2024-04-12 | 4.860 | 4.860 | 4.790 | 4.810 | 3.924 | 6,491,000 |
| 2024-04-11 | 4.800 | 4.870 | 4.790 | 4.850 | 3.956 | 7,337,480 |
| 2024-04-10 | 4.870 | 4.870 | 4.810 | 4.820 | 3.932 | 5,214,000 |
| 2024-04-09 | 4.870 | 4.890 | 4.830 | 4.850 | 3.956 | 4,589,354 |
| 2024-04-08 | 4.810 | 4.930 | 4.810 | 4.850 | 3.956 | 7,541,976 |
| 2024-04-05 | 4.910 | 4.910 | 4.760 | 4.770 | 3.891 | 1,406,500 |
| 2024-04-03 | 4.850 | 4.910 | 4.810 | 4.900 | 3.997 | 8,831,402 |
| 2024-04-02 | 4.850 | 4.870 | 4.800 | 4.850 | 3.956 | 14,185,000 |
| 2024-03-28 | 4.800 | 4.800 | 4.720 | 4.770 | 3.891 | 6,325,114 |
| 2024-03-27 | 4.860 | 4.880 | 4.750 | 4.810 | 3.924 | 6,004,500 |
| 2024-03-26 | 4.840 | 4.900 | 4.820 | 4.860 | 3.965 | 3,655,000 |
| 2024-03-25 | 4.790 | 4.900 | 4.780 | 4.840 | 3.948 | 6,762,000 |
| 2024-03-22 | 4.870 | 4.870 | 4.770 | 4.790 | 3.908 | 4,730,934 |
| 2024-03-21 | 4.860 | 4.930 | 4.850 | 4.870 | 3.973 | 4,156,344 |
| 2024-03-20 | 4.860 | 4.890 | 4.820 | 4.840 | 3.948 | 4,649,000 |
| 2024-03-19 | 4.910 | 4.950 | 4.830 | 4.830 | 3.940 | 6,111,700 |
| 2024-03-18 | 4.870 | 4.990 | 4.860 | 4.930 | 4.022 | 12,109,500 |
| 2024-03-15 | 4.860 | 4.890 | 4.780 | 4.860 | 3.965 | 6,509,500 |
| 2024-03-14 | 4.840 | 4.960 | 4.840 | 4.850 | 3.956 | 7,910,551 |
| 2024-03-13 | 4.930 | 4.940 | 4.830 | 4.840 | 3.948 | 6,011,500 |
| 2024-03-12 | 4.970 | 4.980 | 4.890 | 4.930 | 4.022 | 4,627,416 |
| 2024-03-11 | 4.950 | 5.030 | 4.910 | 4.940 | 4.030 | 8,738,000 |
| 2024-03-08 | 4.790 | 4.940 | 4.770 | 4.940 | 4.030 | 15,177,500 |
| 2024-03-07 | 4.770 | 4.860 | 4.740 | 4.740 | 3.867 | 7,609,277 |
| 2024-03-06 | 4.730 | 4.770 | 4.730 | 4.760 | 3.883 | 5,919,500 |
| 2024-03-05 | 4.790 | 4.830 | 4.720 | 4.720 | 3.850 | 6,122,500 |
| 2024-03-04 | 4.850 | 4.870 | 4.770 | 4.770 | 3.891 | 3,732,000 |
| 2024-03-01 | 4.820 | 4.860 | 4.790 | 4.850 | 3.956 | 3,483,500 |
| 2024-02-29 | 4.810 | 4.840 | 4.780 | 4.820 | 3.932 | 4,942,695 |
| 2024-02-28 | 4.870 | 4.950 | 4.740 | 4.760 | 3.883 | 14,082,000 |
| 2024-02-27 | 4.870 | 4.880 | 4.820 | 4.870 | 3.973 | 3,753,500 |
| 2024-02-26 | 4.930 | 4.940 | 4.820 | 4.870 | 3.973 | 6,075,700 |
| 2024-02-23 | 4.890 | 4.960 | 4.860 | 4.930 | 4.022 | 9,837,954 |
| 2024-02-22 | 4.840 | 4.890 | 4.800 | 4.890 | 3.989 | 6,300,000 |
| 2024-02-21 | 4.710 | 4.920 | 4.710 | 4.840 | 3.948 | 16,043,500 |
| 2024-02-20 | 4.710 | 4.750 | 4.680 | 4.710 | 3.842 | 6,683,500 |
| 2024-02-19 | 4.690 | 4.710 | 4.650 | 4.680 | 3.818 | 10,959,580 |
| 2024-02-16 | 4.550 | 4.710 | 4.550 | 4.700 | 3.834 | 2,239,500 |
| 2024-02-15 | 4.550 | 4.600 | 4.470 | 4.600 | 3.753 | 3,288,119 |
| 2024-02-14 | 4.500 | 4.600 | 4.450 | 4.580 | 3.736 | 2,076,500 |
| 2024-02-09 | 4.570 | 4.580 | 4.450 | 4.580 | 3.736 | 1,556,720 |
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.