China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.410 | 5.410 | 5.320 | 5.350 | 4.978 | 5,399,105 |
| 2026-04-24 | 5.410 | 5.440 | 5.380 | 5.410 | 5.034 | 6,491,442 |
| 2026-04-23 | 5.400 | 5.420 | 5.340 | 5.410 | 5.034 | 5,199,500 |
| 2026-04-22 | 5.400 | 5.410 | 5.380 | 5.400 | 5.025 | 2,569,518 |
| 2026-04-21 | 5.460 | 5.460 | 5.400 | 5.400 | 5.025 | 5,263,331 |
| 2026-04-20 | 5.420 | 5.490 | 5.380 | 5.470 | 5.090 | 4,557,708 |
| 2026-04-17 | 5.480 | 5.480 | 5.420 | 5.460 | 5.080 | 4,100,542 |
| 2026-04-16 | 5.500 | 5.510 | 5.450 | 5.480 | 5.099 | 6,025,655 |
| 2026-04-15 | 5.450 | 5.500 | 5.440 | 5.500 | 5.118 | 7,400,000 |
| 2026-04-14 | 5.460 | 5.490 | 5.420 | 5.460 | 5.080 | 5,048,200 |
| 2026-04-13 | 5.440 | 5.470 | 5.400 | 5.460 | 5.080 | 4,272,512 |
| 2026-04-10 | 5.450 | 5.480 | 5.440 | 5.480 | 5.099 | 4,552,828 |
| 2026-04-09 | 5.440 | 5.440 | 5.370 | 5.430 | 5.052 | 5,428,500 |
| 2026-04-08 | 5.320 | 5.450 | 5.320 | 5.420 | 5.043 | 10,075,530 |
| 2026-04-02 | 5.300 | 5.320 | 5.240 | 5.320 | 4.950 | 5,860,500 |
| 2026-04-01 | 5.250 | 5.300 | 5.250 | 5.250 | 4.885 | 5,856,000 |
| 2026-03-31 | 5.290 | 5.290 | 5.150 | 5.210 | 4.848 | 13,260,520 |
| 2026-03-30 | 5.220 | 5.420 | 5.210 | 5.320 | 4.950 | 9,478,800 |
| 2026-03-27 | 5.200 | 5.300 | 5.150 | 5.280 | 4.913 | 6,949,000 |
| 2026-03-26 | 5.290 | 5.310 | 5.200 | 5.230 | 4.866 | 4,306,000 |
| 2026-03-25 | 5.260 | 5.310 | 5.250 | 5.290 | 4.922 | 3,385,608 |
| 2026-03-24 | 5.230 | 5.270 | 5.180 | 5.250 | 4.885 | 5,616,500 |
| 2026-03-23 | 5.310 | 5.310 | 5.140 | 5.190 | 4.829 | 13,958,020 |
| 2026-03-20 | 5.340 | 5.370 | 5.310 | 5.310 | 4.941 | 6,235,373 |
| 2026-03-19 | 5.380 | 5.380 | 5.330 | 5.360 | 4.987 | 8,136,518 |
| 2026-03-18 | 5.380 | 5.430 | 5.380 | 5.390 | 5.015 | 3,037,500 |
| 2026-03-17 | 5.460 | 5.500 | 5.370 | 5.370 | 4.997 | 6,576,018 |
| 2026-03-16 | 5.510 | 5.540 | 5.440 | 5.450 | 5.071 | 6,374,566 |
| 2026-03-13 | 5.450 | 5.530 | 5.440 | 5.530 | 5.146 | 7,558,518 |
| 2026-03-12 | 5.470 | 5.470 | 5.420 | 5.430 | 5.052 | 5,033,518 |
| 2026-03-11 | 5.380 | 5.470 | 5.370 | 5.430 | 5.052 | 3,732,929 |
| 2026-03-10 | 5.380 | 5.440 | 5.370 | 5.370 | 4.997 | 5,715,500 |
| 2026-03-09 | 5.400 | 5.400 | 5.330 | 5.370 | 4.997 | 7,135,500 |
| 2026-03-06 | 5.390 | 5.460 | 5.370 | 5.400 | 5.025 | 4,658,842 |
| 2026-03-05 | 5.420 | 5.450 | 5.350 | 5.350 | 4.978 | 6,775,000 |
| 2026-03-04 | 5.450 | 5.450 | 5.340 | 5.380 | 5.006 | 8,490,229 |
| 2026-03-03 | 5.500 | 5.530 | 5.440 | 5.450 | 5.071 | 6,427,781 |
| 2026-03-02 | 5.530 | 5.560 | 5.440 | 5.500 | 5.118 | 9,391,500 |
| 2026-02-27 | 5.600 | 5.630 | 5.560 | 5.600 | 5.211 | 4,585,136 |
| 2026-02-26 | 5.660 | 5.660 | 5.580 | 5.580 | 5.192 | 4,643,000 |
| 2026-02-25 | 5.600 | 5.700 | 5.590 | 5.640 | 5.248 | 15,757,750 |
| 2026-02-24 | 5.510 | 5.610 | 5.500 | 5.600 | 5.211 | 11,949,000 |
| 2026-02-23 | 5.490 | 5.600 | 5.490 | 5.580 | 5.192 | 3,456,054 |
| 2026-02-20 | 5.450 | 5.500 | 5.420 | 5.490 | 5.108 | 1,365,500 |
| 2026-02-16 | 5.450 | 5.450 | 5.390 | 5.410 | 5.034 | 287,518 |
| 2026-02-13 | 5.460 | 5.480 | 5.400 | 5.450 | 5.071 | 4,931,162 |
| 2026-02-12 | 5.450 | 5.500 | 5.430 | 5.470 | 5.090 | 5,676,018 |
| 2026-02-11 | 5.420 | 5.470 | 5.420 | 5.450 | 5.071 | 3,310,833 |
| 2026-02-10 | 5.440 | 5.460 | 5.380 | 5.420 | 5.043 | 5,445,700 |
| 2026-02-09 | 5.410 | 5.450 | 5.390 | 5.450 | 5.071 | 3,322,000 |
| 2026-02-06 | 5.390 | 5.400 | 5.350 | 5.390 | 5.015 | 8,781,851 |
| 2026-02-05 | 5.470 | 5.470 | 5.380 | 5.390 | 5.015 | 10,389,500 |
| 2026-02-04 | 5.410 | 5.470 | 5.390 | 5.460 | 5.080 | 5,280,805 |
| 2026-02-03 | 5.420 | 5.420 | 5.360 | 5.390 | 5.015 | 4,252,536 |
| 2026-02-02 | 5.540 | 5.540 | 5.350 | 5.390 | 5.015 | 17,276,949 |
| 2026-01-30 | 5.590 | 5.630 | 5.490 | 5.540 | 5.155 | 10,201,000 |
| 2026-01-29 | 5.580 | 5.610 | 5.530 | 5.590 | 5.201 | 12,201,570 |
| 2026-01-28 | 5.480 | 5.600 | 5.470 | 5.570 | 5.183 | 21,275,199 |
| 2026-01-27 | 5.560 | 5.560 | 5.460 | 5.500 | 5.118 | 4,311,500 |
| 2026-01-26 | 5.460 | 5.550 | 5.460 | 5.520 | 5.136 | 8,526,500 |
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.