China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 4.490 | 4.500 | 4.420 | 4.420 | 3.409 | 4,260,000 |
| 2022-08-23 | 4.520 | 4.530 | 4.470 | 4.480 | 3.455 | 3,811,000 |
| 2022-08-22 | 4.460 | 4.520 | 4.460 | 4.500 | 3.471 | 2,696,000 |
| 2022-08-19 | 4.480 | 4.490 | 4.470 | 4.480 | 3.455 | 1,533,931 |
| 2022-08-18 | 4.470 | 4.500 | 4.460 | 4.470 | 3.448 | 3,912,000 |
| 2022-08-17 | 4.460 | 4.490 | 4.440 | 4.470 | 3.448 | 5,451,000 |
| 2022-08-16 | 4.440 | 4.470 | 4.410 | 4.440 | 3.424 | 3,836,500 |
| 2022-08-15 | 4.450 | 4.510 | 4.430 | 4.440 | 3.424 | 3,341,387 |
| 2022-08-12 | 4.430 | 4.480 | 4.410 | 4.450 | 3.432 | 4,563,495 |
| 2022-08-11 | 4.400 | 4.440 | 4.390 | 4.420 | 3.409 | 4,939,066 |
| 2022-08-10 | 4.430 | 4.440 | 4.360 | 4.400 | 3.394 | 3,925,000 |
| 2022-08-09 | 4.390 | 4.450 | 4.380 | 4.410 | 3.401 | 3,204,500 |
| 2022-08-08 | 4.370 | 4.420 | 4.370 | 4.390 | 3.386 | 4,760,500 |
| 2022-08-05 | 4.360 | 4.390 | 4.350 | 4.370 | 3.370 | 2,733,476 |
| 2022-08-04 | 4.360 | 4.400 | 4.320 | 4.360 | 3.363 | 9,418,000 |
| 2022-08-03 | 4.410 | 4.450 | 4.350 | 4.360 | 3.363 | 6,268,089 |
| 2022-08-02 | 4.450 | 4.450 | 4.320 | 4.410 | 3.401 | 12,384,500 |
| 2022-08-01 | 4.500 | 4.500 | 4.440 | 4.460 | 3.440 | 10,079,570 |
| 2022-07-29 | 4.590 | 4.590 | 4.490 | 4.500 | 3.471 | 7,890,500 |
| 2022-07-28 | 4.550 | 4.590 | 4.530 | 4.560 | 3.517 | 4,591,600 |
| 2022-07-27 | 4.540 | 4.550 | 4.510 | 4.540 | 3.502 | 5,519,000 |
| 2022-07-26 | 4.540 | 4.570 | 4.510 | 4.540 | 3.502 | 5,534,000 |
| 2022-07-25 | 4.550 | 4.550 | 4.510 | 4.540 | 3.502 | 4,532,000 |
| 2022-07-22 | 4.590 | 4.610 | 4.530 | 4.550 | 3.509 | 11,387,880 |
| 2022-07-21 | 4.610 | 4.610 | 4.550 | 4.570 | 3.525 | 9,615,500 |
| 2022-07-20 | 4.640 | 4.640 | 4.590 | 4.610 | 3.556 | 8,494,000 |
| 2022-07-19 | 4.640 | 4.650 | 4.580 | 4.610 | 3.556 | 7,672,113 |
| 2022-07-18 | 4.610 | 4.650 | 4.580 | 4.640 | 3.579 | 11,375,500 |
| 2022-07-15 | 4.970 | 4.970 | 4.860 | 4.860 | 3.526 | 12,062,050 |
| 2022-07-14 | 5.030 | 5.040 | 4.930 | 4.960 | 3.599 | 8,463,500 |
| 2022-07-13 | 5.040 | 5.060 | 4.990 | 5.020 | 3.642 | 6,310,000 |
| 2022-07-12 | 4.960 | 5.060 | 4.960 | 5.020 | 3.642 | 10,314,550 |
| 2022-07-11 | 4.980 | 5.000 | 4.920 | 4.980 | 3.613 | 6,693,500 |
| 2022-07-08 | 4.920 | 4.960 | 4.920 | 4.950 | 3.592 | 3,895,999 |
| 2022-07-07 | 4.900 | 4.920 | 4.890 | 4.900 | 3.555 | 2,743,500 |
| 2022-07-06 | 4.990 | 4.990 | 4.880 | 4.900 | 3.555 | 9,843,375 |
| 2022-07-05 | 4.950 | 5.020 | 4.940 | 4.990 | 3.621 | 9,913,083 |
| 2022-07-04 | 4.910 | 4.960 | 4.910 | 4.950 | 3.592 | 6,736,500 |
| 2022-06-30 | 4.920 | 4.930 | 4.880 | 4.910 | 3.562 | 7,092,700 |
| 2022-06-29 | 4.900 | 4.960 | 4.900 | 4.900 | 3.555 | 6,997,500 |
| 2022-06-28 | 4.880 | 4.930 | 4.840 | 4.900 | 3.555 | 10,895,500 |
| 2022-06-27 | 4.900 | 4.900 | 4.840 | 4.870 | 3.533 | 11,864,000 |
| 2022-06-24 | 4.950 | 4.950 | 4.850 | 4.860 | 3.526 | 15,416,580 |
| 2022-06-23 | 4.950 | 4.970 | 4.930 | 4.930 | 3.577 | 4,816,500 |
| 2022-06-22 | 4.960 | 4.990 | 4.930 | 4.950 | 3.592 | 5,567,838 |
| 2022-06-21 | 4.940 | 4.970 | 4.910 | 4.950 | 3.592 | 4,271,499 |
| 2022-06-20 | 4.910 | 4.930 | 4.890 | 4.910 | 3.562 | 4,120,500 |
| 2022-06-17 | 4.870 | 4.930 | 4.870 | 4.900 | 3.555 | 3,771,000 |
| 2022-06-16 | 5.020 | 5.030 | 4.890 | 4.890 | 3.548 | 6,872,000 |
| 2022-06-15 | 4.930 | 5.030 | 4.920 | 4.980 | 3.613 | 9,962,000 |
| 2022-06-14 | 4.900 | 4.950 | 4.870 | 4.930 | 3.577 | 6,891,500 |
| 2022-06-13 | 5.030 | 5.040 | 4.900 | 4.920 | 3.570 | 16,520,141 |
| 2022-06-10 | 5.070 | 5.080 | 5.050 | 5.070 | 3.679 | 7,387,653 |
| 2022-06-09 | 5.080 | 5.110 | 5.050 | 5.100 | 3.700 | 6,080,093 |
| 2022-06-08 | 5.100 | 5.140 | 5.050 | 5.080 | 3.686 | 9,301,843 |
| 2022-06-07 | 5.080 | 5.120 | 5.050 | 5.080 | 3.686 | 4,792,162 |
| 2022-06-06 | 5.170 | 5.170 | 5.050 | 5.090 | 3.693 | 15,193,950 |
| 2022-06-02 | 5.170 | 5.210 | 5.090 | 5.130 | 3.722 | 7,316,000 |
| 2022-06-01 | 5.160 | 5.180 | 5.120 | 5.140 | 3.729 | 3,875,500 |
| 2022-05-31 | 5.200 | 5.220 | 5.130 | 5.140 | 3.729 | 9,746,500 |
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.