China Railway Construction-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.780	4.780	4.640	4.670	4.670	11,049,500
2026-07-23	4.780	4.800	4.720	4.800	4.800	3,818,500
2026-07-22	4.720	4.770	4.680	4.770	4.770	3,900,820
2026-07-21	4.710	4.750	4.670	4.720	4.720	4,729,500
2026-07-20	4.630	4.730	4.630	4.710	4.710	4,971,500
2026-07-17	4.990	5.010	4.920	4.960	4.615	11,602,392
2026-07-16	4.920	4.990	4.900	4.970	4.624	5,666,500
2026-07-15	4.790	4.920	4.760	4.920	4.578	14,406,000
2026-07-14	4.760	4.800	4.700	4.760	4.429	5,097,523
2026-07-13	4.760	4.770	4.700	4.760	4.429	3,295,306
2026-07-10	4.750	4.800	4.690	4.770	4.438	3,282,500
2026-07-09	4.740	4.760	4.690	4.710	4.383	3,577,500
2026-07-08	4.700	4.770	4.700	4.750	4.420	3,324,014
2026-07-07	4.710	4.730	4.650	4.700	4.373	5,521,100
2026-07-06	4.670	4.750	4.670	4.720	4.392	3,157,954
2026-07-03	4.620	4.700	4.620	4.690	4.364	3,088,142
2026-07-02	4.590	4.650	4.560	4.600	4.280	8,777,047
2026-06-30	4.610	4.620	4.550	4.570	4.252	10,692,520
2026-06-29	4.590	4.660	4.560	4.600	4.280	4,699,500
2026-06-26	4.740	4.740	4.570	4.580	4.262	9,615,305
2026-06-25	4.790	4.790	4.700	4.750	4.420	6,293,048
2026-06-24	4.860	4.860	4.760	4.760	4.429	3,955,000
2026-06-23	4.880	4.880	4.790	4.840	4.503	6,108,000
2026-06-22	4.880	4.910	4.770	4.830	4.494	8,382,571
2026-06-18	4.980	4.980	4.860	4.890	4.550	7,241,500
2026-06-17	4.980	5.040	4.910	4.980	4.634	6,018,000
2026-06-16	5.050	5.080	4.950	4.980	4.634	3,777,000
2026-06-15	5.040	5.100	5.040	5.050	4.699	4,025,500
2026-06-12	5.010	5.100	5.010	5.030	4.680	6,361,000
2026-06-11	5.000	5.050	4.970	5.010	4.662	5,559,347
2026-06-10	5.070	5.070	4.940	5.050	4.699	8,502,020
2026-06-09	4.950	5.090	4.940	5.050	4.699	8,312,048
2026-06-08	5.000	5.000	4.910	4.930	4.587	8,796,520
2026-06-05	4.990	5.070	4.980	5.030	4.680	6,929,981
2026-06-04	5.000	5.030	4.960	4.980	4.634	5,114,020
2026-06-03	4.960	5.040	4.940	4.980	4.634	4,764,103
2026-06-02	4.920	5.000	4.910	4.960	4.615	5,198,000
2026-06-01	4.870	4.930	4.830	4.900	4.559	3,432,500
2026-05-29	4.780	4.890	4.780	4.850	4.513	9,194,000
2026-05-28	4.820	4.840	4.760	4.770	4.438	10,107,500
2026-05-27	4.840	4.880	4.820	4.820	4.485	5,786,000
2026-05-26	4.890	4.890	4.810	4.810	4.476	15,545,300
2026-05-22	4.930	4.990	4.830	4.890	4.550	13,775,320
2026-05-21	5.000	5.030	4.930	4.930	4.587	8,079,364
2026-05-20	5.060	5.070	4.990	4.990	4.643	9,283,020
2026-05-19	5.130	5.160	5.050	5.090	4.736	11,923,500
2026-05-18	5.110	5.170	5.060	5.130	4.773	8,694,500
2026-05-15	5.150	5.150	5.070	5.110	4.755	8,301,000
2026-05-14	5.200	5.200	5.130	5.150	4.792	7,341,500
2026-05-13	5.190	5.210	5.150	5.180	4.820	6,207,520
2026-05-12	5.220	5.230	5.170	5.200	4.838	6,042,823
2026-05-11	5.220	5.260	5.170	5.200	4.838	14,544,020
2026-05-08	5.250	5.260	5.210	5.240	4.876	6,324,424
2026-05-07	5.260	5.310	5.220	5.270	4.904	9,891,430
2026-05-06	5.250	5.270	5.240	5.240	4.876	2,638,804
2026-05-05	5.240	5.260	5.210	5.260	4.894	1,076,550
2026-05-04	5.250	5.290	5.250	5.250	4.885	959,629
2026-04-30	5.310	5.340	5.200	5.260	4.894	9,677,019
2026-04-29	5.340	5.370	5.300	5.350	4.978	4,143,000
2026-04-28	5.350	5.380	5.250	5.340	4.969	6,814,019

← NewerPage 2 of 21 · 1,231 trading daysOlder →

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.