China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 5.250 | 5.300 | 5.140 | 5.220 | 3.787 | 15,196,530 |
| 2022-02-25 | 5.350 | 5.390 | 5.230 | 5.300 | 3.845 | 12,995,570 |
| 2022-02-24 | 5.490 | 5.490 | 5.270 | 5.330 | 3.867 | 18,293,350 |
| 2022-02-23 | 5.570 | 5.590 | 5.500 | 5.510 | 3.998 | 7,061,000 |
| 2022-02-22 | 5.600 | 5.610 | 5.480 | 5.570 | 4.041 | 12,398,000 |
| 2022-02-21 | 5.620 | 5.680 | 5.590 | 5.630 | 4.085 | 8,402,500 |
| 2022-02-18 | 5.590 | 5.710 | 5.560 | 5.660 | 4.107 | 12,072,500 |
| 2022-02-17 | 5.700 | 5.720 | 5.580 | 5.610 | 4.070 | 11,789,030 |
| 2022-02-16 | 5.660 | 5.820 | 5.660 | 5.690 | 4.128 | 13,996,030 |
| 2022-02-15 | 5.690 | 5.790 | 5.600 | 5.620 | 4.078 | 12,786,000 |
| 2022-02-14 | 5.800 | 5.840 | 5.710 | 5.750 | 4.172 | 15,947,640 |
| 2022-02-11 | 5.850 | 5.950 | 5.780 | 5.860 | 4.252 | 24,579,061 |
| 2022-02-10 | 5.840 | 5.930 | 5.800 | 5.870 | 4.259 | 17,099,131 |
| 2022-02-09 | 5.840 | 5.890 | 5.770 | 5.840 | 4.237 | 12,955,260 |
| 2022-02-08 | 5.840 | 5.930 | 5.680 | 5.840 | 4.237 | 22,476,020 |
| 2022-02-07 | 5.570 | 5.850 | 5.570 | 5.830 | 4.230 | 30,110,320 |
| 2022-02-04 | 5.480 | 5.580 | 5.440 | 5.530 | 4.012 | 3,118,500 |
| 2022-01-31 | 5.410 | 5.450 | 5.340 | 5.440 | 3.947 | 1,395,000 |
| 2022-01-28 | 5.520 | 5.540 | 5.320 | 5.420 | 3.933 | 7,901,035 |
| 2022-01-27 | 5.590 | 5.600 | 5.460 | 5.520 | 4.005 | 7,823,595 |
| 2022-01-26 | 5.520 | 5.620 | 5.460 | 5.590 | 4.056 | 10,343,500 |
| 2022-01-25 | 5.700 | 5.740 | 5.420 | 5.500 | 3.991 | 15,693,790 |
| 2022-01-24 | 5.680 | 5.790 | 5.620 | 5.760 | 4.179 | 14,283,950 |
| 2022-01-21 | 5.750 | 5.760 | 5.570 | 5.680 | 4.121 | 12,192,610 |
| 2022-01-20 | 5.670 | 5.780 | 5.660 | 5.770 | 4.186 | 32,597,740 |
| 2022-01-19 | 5.500 | 5.650 | 5.490 | 5.640 | 4.092 | 17,511,500 |
| 2022-01-18 | 5.410 | 5.590 | 5.380 | 5.490 | 3.983 | 16,540,500 |
| 2022-01-17 | 5.500 | 5.500 | 5.370 | 5.440 | 3.947 | 7,364,600 |
| 2022-01-14 | 5.570 | 5.590 | 5.420 | 5.510 | 3.998 | 8,630,485 |
| 2022-01-13 | 5.490 | 5.630 | 5.440 | 5.590 | 4.056 | 22,544,770 |
| 2022-01-12 | 5.460 | 5.530 | 5.350 | 5.510 | 3.998 | 17,985,410 |
| 2022-01-11 | 5.500 | 5.530 | 5.440 | 5.450 | 3.954 | 10,519,510 |
| 2022-01-10 | 5.480 | 5.570 | 5.430 | 5.480 | 3.976 | 19,344,500 |
| 2022-01-07 | 5.240 | 5.500 | 5.230 | 5.480 | 3.976 | 36,433,859 |
| 2022-01-06 | 5.110 | 5.260 | 5.060 | 5.250 | 3.809 | 20,329,869 |
| 2022-01-05 | 5.170 | 5.180 | 5.110 | 5.120 | 3.715 | 6,361,752 |
| 2022-01-04 | 5.200 | 5.200 | 5.140 | 5.180 | 3.758 | 7,032,438 |
| 2022-01-03 | 5.100 | 5.200 | 5.090 | 5.180 | 3.758 | 4,218,500 |
| 2021-12-31 | 5.150 | 5.150 | 5.090 | 5.100 | 3.700 | 887,000 |
| 2021-12-30 | 5.110 | 5.120 | 5.070 | 5.120 | 3.715 | 2,085,500 |
| 2021-12-29 | 5.100 | 5.110 | 5.050 | 5.100 | 3.700 | 1,464,000 |
| 2021-12-28 | 5.090 | 5.110 | 5.060 | 5.090 | 3.693 | 4,523,500 |
| 2021-12-24 | 5.100 | 5.110 | 5.050 | 5.090 | 3.693 | 2,277,700 |
| 2021-12-23 | 5.080 | 5.110 | 5.070 | 5.110 | 3.708 | 3,822,000 |
| 2021-12-22 | 5.120 | 5.120 | 5.050 | 5.100 | 3.700 | 2,857,710 |
| 2021-12-21 | 5.000 | 5.130 | 4.990 | 5.120 | 3.715 | 5,657,888 |
| 2021-12-20 | 5.040 | 5.070 | 4.970 | 5.010 | 3.635 | 7,269,200 |
| 2021-12-17 | 5.030 | 5.080 | 5.010 | 5.040 | 3.657 | 5,597,500 |
| 2021-12-16 | 5.000 | 5.060 | 4.990 | 5.040 | 3.657 | 5,712,861 |
| 2021-12-15 | 4.980 | 5.050 | 4.970 | 4.980 | 3.613 | 6,601,500 |
| 2021-12-14 | 5.110 | 5.110 | 4.970 | 4.980 | 3.613 | 7,449,000 |
| 2021-12-13 | 5.080 | 5.200 | 5.060 | 5.130 | 3.722 | 12,306,100 |
| 2021-12-10 | 5.140 | 5.170 | 5.030 | 5.060 | 3.671 | 5,405,000 |
| 2021-12-09 | 5.150 | 5.170 | 5.110 | 5.140 | 3.729 | 8,150,191 |
| 2021-12-08 | 5.180 | 5.180 | 5.020 | 5.110 | 3.708 | 8,654,577 |
| 2021-12-07 | 4.980 | 5.180 | 4.980 | 5.110 | 3.708 | 15,827,890 |
| 2021-12-06 | 5.000 | 5.070 | 4.960 | 4.970 | 3.606 | 8,442,674 |
| 2021-12-03 | 4.980 | 5.070 | 4.930 | 5.030 | 3.650 | 9,116,134 |
| 2021-12-02 | 4.820 | 4.990 | 4.790 | 4.980 | 3.613 | 11,367,500 |
| 2021-12-01 | 4.770 | 4.840 | 4.770 | 4.820 | 3.497 | 7,905,500 |
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.