China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 5.200 | 5.250 | 5.160 | 5.170 | 3.751 | 6,707,205 |
| 2022-05-27 | 5.200 | 5.230 | 5.160 | 5.200 | 3.773 | 9,497,705 |
| 2022-05-26 | 5.180 | 5.250 | 5.140 | 5.170 | 3.751 | 7,893,699 |
| 2022-05-25 | 5.150 | 5.180 | 5.120 | 5.150 | 3.737 | 5,993,112 |
| 2022-05-24 | 5.240 | 5.270 | 5.120 | 5.160 | 3.744 | 7,866,722 |
| 2022-05-23 | 5.220 | 5.280 | 5.210 | 5.230 | 3.795 | 5,690,500 |
| 2022-05-20 | 5.220 | 5.310 | 5.200 | 5.230 | 3.795 | 11,856,300 |
| 2022-05-19 | 5.090 | 5.250 | 5.070 | 5.220 | 3.787 | 11,617,500 |
| 2022-05-18 | 5.160 | 5.220 | 5.100 | 5.140 | 3.729 | 6,040,855 |
| 2022-05-17 | 5.100 | 5.210 | 5.100 | 5.160 | 3.744 | 11,616,220 |
| 2022-05-16 | 5.110 | 5.150 | 5.040 | 5.100 | 3.700 | 7,564,356 |
| 2022-05-13 | 5.100 | 5.140 | 5.050 | 5.110 | 3.708 | 14,921,000 |
| 2022-05-12 | 5.150 | 5.230 | 5.070 | 5.110 | 3.708 | 7,328,500 |
| 2022-05-11 | 5.190 | 5.280 | 5.150 | 5.200 | 3.773 | 7,958,398 |
| 2022-05-10 | 5.110 | 5.210 | 5.040 | 5.200 | 3.773 | 23,195,480 |
| 2022-05-06 | 5.200 | 5.240 | 5.140 | 5.220 | 3.787 | 11,745,500 |
| 2022-05-05 | 5.370 | 5.430 | 5.270 | 5.310 | 3.853 | 18,268,590 |
| 2022-05-04 | 5.200 | 5.370 | 5.200 | 5.370 | 3.896 | 4,989,410 |
| 2022-05-03 | 5.240 | 5.290 | 5.160 | 5.280 | 3.831 | 3,736,000 |
| 2022-04-29 | 5.230 | 5.240 | 5.100 | 5.240 | 3.802 | 5,944,000 |
| 2022-04-28 | 5.090 | 5.240 | 5.060 | 5.190 | 3.766 | 10,018,200 |
| 2022-04-27 | 4.990 | 5.080 | 4.980 | 5.050 | 3.664 | 24,524,500 |
| 2022-04-26 | 4.850 | 4.990 | 4.840 | 4.850 | 3.519 | 14,343,390 |
| 2022-04-25 | 4.990 | 5.080 | 4.810 | 4.830 | 3.504 | 17,154,490 |
| 2022-04-22 | 4.910 | 5.070 | 4.880 | 5.020 | 3.642 | 7,011,998 |
| 2022-04-21 | 5.030 | 5.120 | 4.920 | 4.920 | 3.570 | 19,625,619 |
| 2022-04-20 | 5.310 | 5.370 | 5.010 | 5.010 | 3.635 | 25,235,500 |
| 2022-04-19 | 5.320 | 5.410 | 5.300 | 5.320 | 3.860 | 15,110,440 |
| 2022-04-14 | 5.310 | 5.450 | 5.280 | 5.430 | 3.940 | 14,596,120 |
| 2022-04-13 | 5.280 | 5.330 | 5.250 | 5.310 | 3.853 | 9,119,500 |
| 2022-04-12 | 5.300 | 5.400 | 5.270 | 5.330 | 3.867 | 20,309,020 |
| 2022-04-11 | 5.400 | 5.460 | 5.240 | 5.280 | 3.831 | 21,886,240 |
| 2022-04-08 | 5.140 | 5.400 | 5.130 | 5.400 | 3.918 | 33,680,859 |
| 2022-04-07 | 5.150 | 5.280 | 5.030 | 5.040 | 3.657 | 24,497,820 |
| 2022-04-06 | 4.900 | 5.260 | 4.870 | 5.180 | 3.758 | 41,224,367 |
| 2022-04-04 | 4.860 | 4.950 | 4.860 | 4.940 | 3.584 | 5,095,160 |
| 2022-04-01 | 4.770 | 4.860 | 4.720 | 4.860 | 3.526 | 3,900,000 |
| 2022-03-31 | 4.820 | 4.870 | 4.780 | 4.790 | 3.475 | 8,033,590 |
| 2022-03-30 | 4.880 | 4.960 | 4.880 | 4.900 | 3.555 | 17,449,000 |
| 2022-03-29 | 4.900 | 4.910 | 4.820 | 4.850 | 3.519 | 6,959,800 |
| 2022-03-28 | 4.790 | 4.940 | 4.700 | 4.890 | 3.548 | 12,285,110 |
| 2022-03-25 | 4.860 | 4.870 | 4.760 | 4.790 | 3.475 | 8,723,500 |
| 2022-03-24 | 4.910 | 4.950 | 4.800 | 4.840 | 3.512 | 14,224,020 |
| 2022-03-23 | 4.960 | 4.960 | 4.860 | 4.920 | 3.570 | 18,932,500 |
| 2022-03-22 | 4.840 | 4.910 | 4.830 | 4.890 | 3.548 | 11,148,000 |
| 2022-03-21 | 4.950 | 4.950 | 4.820 | 4.820 | 3.497 | 9,143,163 |
| 2022-03-18 | 4.870 | 4.920 | 4.780 | 4.910 | 3.562 | 13,058,500 |
| 2022-03-17 | 4.850 | 4.890 | 4.730 | 4.890 | 3.548 | 27,648,000 |
| 2022-03-16 | 4.520 | 4.700 | 4.420 | 4.700 | 3.410 | 18,824,789 |
| 2022-03-15 | 4.690 | 4.730 | 4.390 | 4.400 | 3.192 | 21,734,230 |
| 2022-03-14 | 4.950 | 4.950 | 4.720 | 4.720 | 3.425 | 15,714,100 |
| 2022-03-11 | 5.040 | 5.040 | 4.840 | 4.950 | 3.592 | 17,468,301 |
| 2022-03-10 | 5.140 | 5.160 | 5.020 | 5.030 | 3.650 | 7,313,848 |
| 2022-03-09 | 5.030 | 5.070 | 4.870 | 5.050 | 3.664 | 14,580,000 |
| 2022-03-08 | 5.070 | 5.140 | 5.010 | 5.020 | 3.642 | 9,842,500 |
| 2022-03-07 | 5.120 | 5.250 | 5.000 | 5.100 | 3.700 | 23,736,859 |
| 2022-03-04 | 5.250 | 5.250 | 5.120 | 5.160 | 3.744 | 18,673,160 |
| 2022-03-03 | 5.260 | 5.350 | 5.250 | 5.290 | 3.838 | 9,132,608 |
| 2022-03-02 | 5.290 | 5.310 | 5.230 | 5.250 | 3.809 | 6,978,570 |
| 2022-03-01 | 5.200 | 5.350 | 5.200 | 5.320 | 3.860 | 9,690,500 |
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.