China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 5.500 | 5.530 | 5.430 | 5.460 | 5.080 | 5,011,000 |
| 2026-01-22 | 5.530 | 5.570 | 5.490 | 5.500 | 5.118 | 5,238,108 |
| 2026-01-21 | 5.510 | 5.550 | 5.450 | 5.480 | 5.099 | 7,733,000 |
| 2026-01-20 | 5.450 | 5.530 | 5.450 | 5.530 | 5.146 | 5,059,000 |
| 2026-01-19 | 5.460 | 5.550 | 5.440 | 5.460 | 5.080 | 6,025,000 |
| 2026-01-16 | 5.470 | 5.600 | 5.450 | 5.470 | 5.090 | 12,939,000 |
| 2026-01-15 | 5.460 | 5.500 | 5.460 | 5.470 | 5.090 | 3,279,500 |
| 2026-01-14 | 5.550 | 5.550 | 5.460 | 5.460 | 5.080 | 7,864,000 |
| 2026-01-13 | 5.490 | 5.560 | 5.480 | 5.520 | 5.136 | 10,203,820 |
| 2026-01-12 | 5.490 | 5.530 | 5.460 | 5.500 | 5.118 | 5,908,000 |
| 2026-01-09 | 5.480 | 5.520 | 5.470 | 5.490 | 5.108 | 5,095,000 |
| 2026-01-08 | 5.460 | 5.490 | 5.440 | 5.450 | 5.071 | 3,463,428 |
| 2026-01-07 | 5.490 | 5.490 | 5.450 | 5.460 | 5.080 | 4,913,000 |
| 2026-01-06 | 5.460 | 5.490 | 5.430 | 5.470 | 5.090 | 7,018,000 |
| 2026-01-05 | 5.420 | 5.480 | 5.400 | 5.460 | 5.080 | 9,677,032 |
| 2026-01-02 | 5.370 | 5.410 | 5.350 | 5.390 | 5.015 | 460,000 |
| 2025-12-31 | 5.390 | 5.400 | 5.360 | 5.370 | 4.997 | 3,534,520 |
| 2025-12-30 | 5.380 | 5.400 | 5.350 | 5.390 | 5.015 | 10,145,440 |
| 2025-12-29 | 5.410 | 5.430 | 5.360 | 5.410 | 5.034 | 9,958,500 |
| 2025-12-24 | 5.440 | 5.440 | 5.380 | 5.410 | 5.034 | 2,349,695 |
| 2025-12-23 | 5.400 | 5.440 | 5.380 | 5.430 | 5.052 | 5,252,588 |
| 2025-12-22 | 5.430 | 5.450 | 5.380 | 5.400 | 5.025 | 3,248,950 |
| 2025-12-19 | 5.400 | 5.430 | 5.380 | 5.430 | 5.052 | 3,827,777 |
| 2025-12-18 | 5.390 | 5.420 | 5.360 | 5.420 | 5.043 | 4,433,000 |
| 2025-12-17 | 5.440 | 5.440 | 5.360 | 5.390 | 5.015 | 6,198,135 |
| 2025-12-16 | 5.510 | 5.510 | 5.390 | 5.390 | 5.015 | 5,412,900 |
| 2025-12-15 | 5.490 | 5.520 | 5.440 | 5.510 | 5.127 | 5,521,600 |
| 2025-12-12 | 5.400 | 5.530 | 5.360 | 5.530 | 5.146 | 13,669,380 |
| 2025-12-11 | 5.410 | 5.450 | 5.360 | 5.380 | 5.006 | 6,915,646 |
| 2025-12-10 | 5.450 | 5.450 | 5.360 | 5.440 | 5.062 | 8,993,723 |
| 2025-12-09 | 5.540 | 5.540 | 5.420 | 5.430 | 5.052 | 11,408,180 |
| 2025-12-08 | 5.610 | 5.610 | 5.530 | 5.560 | 5.173 | 5,647,949 |
| 2025-12-05 | 5.600 | 5.630 | 5.550 | 5.600 | 5.211 | 8,389,390 |
| 2025-12-04 | 5.590 | 5.640 | 5.580 | 5.640 | 5.248 | 6,049,328 |
| 2025-12-03 | 5.660 | 5.660 | 5.570 | 5.620 | 5.229 | 3,529,346 |
| 2025-12-02 | 5.570 | 5.660 | 5.540 | 5.660 | 5.266 | 10,814,910 |
| 2025-12-01 | 5.550 | 5.580 | 5.510 | 5.570 | 5.183 | 3,107,500 |
| 2025-11-28 | 5.530 | 5.540 | 5.480 | 5.540 | 5.155 | 2,631,257 |
| 2025-11-27 | 5.530 | 5.540 | 5.490 | 5.520 | 5.136 | 2,846,500 |
| 2025-11-26 | 5.500 | 5.550 | 5.480 | 5.550 | 5.164 | 3,159,500 |
| 2025-11-25 | 5.500 | 5.510 | 5.450 | 5.500 | 5.118 | 3,596,000 |
| 2025-11-24 | 5.460 | 5.480 | 5.430 | 5.470 | 5.090 | 3,464,500 |
| 2025-11-21 | 5.510 | 5.510 | 5.430 | 5.450 | 5.071 | 6,770,421 |
| 2025-11-20 | 5.540 | 5.580 | 5.530 | 5.570 | 5.183 | 3,535,567 |
| 2025-11-19 | 5.540 | 5.570 | 5.490 | 5.570 | 5.183 | 3,141,000 |
| 2025-11-18 | 5.620 | 5.640 | 5.500 | 5.540 | 5.155 | 5,187,000 |
| 2025-11-17 | 5.660 | 5.660 | 5.570 | 5.620 | 5.229 | 5,886,500 |
| 2025-11-14 | 5.670 | 5.680 | 5.620 | 5.670 | 5.276 | 5,406,000 |
| 2025-11-13 | 5.690 | 5.700 | 5.640 | 5.690 | 5.294 | 6,998,500 |
| 2025-11-12 | 5.610 | 5.680 | 5.600 | 5.680 | 5.285 | 7,916,500 |
| 2025-11-11 | 5.620 | 5.630 | 5.560 | 5.630 | 5.239 | 5,617,033 |
| 2025-11-10 | 5.560 | 5.610 | 5.530 | 5.610 | 5.220 | 7,445,500 |
| 2025-11-07 | 5.540 | 5.570 | 5.510 | 5.570 | 5.183 | 3,496,763 |
| 2025-11-06 | 5.540 | 5.560 | 5.520 | 5.560 | 5.173 | 5,265,000 |
| 2025-11-05 | 5.460 | 5.530 | 5.430 | 5.520 | 5.136 | 5,087,500 |
| 2025-11-04 | 5.480 | 5.510 | 5.460 | 5.500 | 5.118 | 5,201,855 |
| 2025-11-03 | 5.470 | 5.520 | 5.440 | 5.510 | 5.127 | 5,067,000 |
| 2025-10-31 | 5.540 | 5.540 | 5.450 | 5.470 | 5.090 | 6,767,000 |
| 2025-10-30 | 5.530 | 5.560 | 5.490 | 5.540 | 5.155 | 4,524,500 |
| 2025-10-28 | 5.600 | 5.600 | 5.480 | 5.510 | 5.127 | 8,331,990 |
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.