China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.580 | 5.620 | 5.520 | 5.580 | 5.192 | 11,498,000 |
| 2025-10-24 | 5.590 | 5.590 | 5.500 | 5.560 | 5.173 | 7,127,500 |
| 2025-10-23 | 5.560 | 5.570 | 5.470 | 5.560 | 5.173 | 7,184,270 |
| 2025-10-22 | 5.610 | 5.610 | 5.510 | 5.580 | 5.192 | 5,889,000 |
| 2025-10-21 | 5.500 | 5.620 | 5.470 | 5.580 | 5.192 | 10,721,500 |
| 2025-10-20 | 5.450 | 5.480 | 5.440 | 5.440 | 5.062 | 3,629,000 |
| 2025-10-17 | 5.560 | 5.560 | 5.420 | 5.420 | 5.043 | 6,239,500 |
| 2025-10-16 | 5.520 | 5.570 | 5.500 | 5.560 | 5.173 | 4,135,500 |
| 2025-10-15 | 5.590 | 5.590 | 5.470 | 5.520 | 5.136 | 5,542,000 |
| 2025-10-14 | 5.540 | 5.600 | 5.470 | 5.510 | 5.127 | 9,062,000 |
| 2025-10-13 | 5.460 | 5.550 | 5.400 | 5.530 | 5.146 | 8,689,009 |
| 2025-10-10 | 5.580 | 5.680 | 5.550 | 5.580 | 5.192 | 15,483,500 |
| 2025-10-09 | 5.380 | 5.630 | 5.380 | 5.590 | 5.201 | 15,961,740 |
| 2025-10-08 | 5.390 | 5.390 | 5.340 | 5.380 | 5.006 | 1,259,500 |
| 2025-10-06 | 5.420 | 5.460 | 5.370 | 5.390 | 5.015 | 1,476,500 |
| 2025-10-03 | 5.400 | 5.440 | 5.390 | 5.440 | 5.062 | 1,186,859 |
| 2025-10-02 | 5.500 | 5.520 | 5.400 | 5.420 | 5.043 | 1,267,000 |
| 2025-09-30 | 5.460 | 5.500 | 5.460 | 5.470 | 5.090 | 5,506,006 |
| 2025-09-29 | 5.360 | 5.450 | 5.360 | 5.450 | 5.071 | 3,790,000 |
| 2025-09-26 | 5.380 | 5.460 | 5.360 | 5.390 | 5.015 | 4,806,000 |
| 2025-09-25 | 5.390 | 5.410 | 5.360 | 5.380 | 5.006 | 4,754,500 |
| 2025-09-24 | 5.350 | 5.380 | 5.340 | 5.380 | 5.006 | 3,286,500 |
| 2025-09-23 | 5.350 | 5.370 | 5.320 | 5.350 | 4.978 | 4,769,500 |
| 2025-09-22 | 5.380 | 5.390 | 5.340 | 5.340 | 4.969 | 4,545,000 |
| 2025-09-19 | 5.380 | 5.410 | 5.300 | 5.370 | 4.997 | 6,073,327 |
| 2025-09-18 | 5.420 | 5.440 | 5.330 | 5.380 | 5.006 | 11,085,180 |
| 2025-09-17 | 5.400 | 5.460 | 5.380 | 5.440 | 5.062 | 8,041,998 |
| 2025-09-16 | 5.480 | 5.490 | 5.370 | 5.420 | 5.043 | 7,334,500 |
| 2025-09-15 | 5.550 | 5.550 | 5.440 | 5.450 | 5.071 | 4,843,500 |
| 2025-09-12 | 5.470 | 5.550 | 5.460 | 5.530 | 5.146 | 10,827,500 |
| 2025-09-11 | 5.450 | 5.460 | 5.410 | 5.440 | 5.062 | 13,099,490 |
| 2025-09-10 | 5.490 | 5.510 | 5.430 | 5.460 | 5.080 | 10,359,000 |
| 2025-09-09 | 5.530 | 5.600 | 5.490 | 5.500 | 5.118 | 6,758,000 |
| 2025-09-08 | 5.550 | 5.580 | 5.510 | 5.530 | 5.146 | 9,185,499 |
| 2025-09-05 | 5.410 | 5.600 | 5.390 | 5.540 | 5.155 | 23,407,381 |
| 2025-09-04 | 5.380 | 5.420 | 5.320 | 5.410 | 5.034 | 10,346,490 |
| 2025-09-03 | 5.360 | 5.410 | 5.330 | 5.360 | 4.987 | 10,098,860 |
| 2025-09-02 | 5.430 | 5.460 | 5.300 | 5.330 | 4.959 | 21,614,500 |
| 2025-09-01 | 5.620 | 5.620 | 5.430 | 5.430 | 5.052 | 23,317,850 |
| 2025-08-29 | 5.650 | 5.770 | 5.610 | 5.640 | 5.248 | 7,643,356 |
| 2025-08-28 | 5.660 | 5.680 | 5.570 | 5.650 | 5.257 | 8,742,500 |
| 2025-08-27 | 5.820 | 5.820 | 5.620 | 5.660 | 5.266 | 12,707,000 |
| 2025-08-26 | 5.900 | 5.900 | 5.810 | 5.820 | 5.415 | 10,131,500 |
| 2025-08-25 | 5.840 | 5.900 | 5.840 | 5.900 | 5.490 | 16,714,500 |
| 2025-08-22 | 5.860 | 5.870 | 5.790 | 5.840 | 5.434 | 15,308,500 |
| 2025-08-21 | 5.750 | 5.920 | 5.750 | 5.860 | 5.453 | 21,223,939 |
| 2025-08-20 | 5.720 | 5.740 | 5.660 | 5.730 | 5.332 | 6,518,000 |
| 2025-08-19 | 5.810 | 5.850 | 5.730 | 5.740 | 5.341 | 7,778,500 |
| 2025-08-18 | 5.780 | 5.870 | 5.760 | 5.810 | 5.406 | 13,409,500 |
| 2025-08-15 | 5.710 | 5.780 | 5.700 | 5.770 | 5.369 | 5,065,500 |
| 2025-08-14 | 5.760 | 5.800 | 5.710 | 5.750 | 5.350 | 10,299,460 |
| 2025-08-13 | 5.760 | 5.770 | 5.720 | 5.740 | 5.341 | 10,825,500 |
| 2025-08-12 | 5.710 | 5.770 | 5.700 | 5.730 | 5.332 | 7,647,887 |
| 2025-08-11 | 5.820 | 5.850 | 5.680 | 5.710 | 5.313 | 13,764,500 |
| 2025-08-08 | 5.610 | 5.750 | 5.600 | 5.710 | 5.313 | 10,764,380 |
| 2025-08-07 | 5.620 | 5.640 | 5.540 | 5.590 | 5.201 | 6,262,921 |
| 2025-08-06 | 5.590 | 5.610 | 5.570 | 5.590 | 5.201 | 2,472,500 |
| 2025-08-05 | 5.560 | 5.600 | 5.560 | 5.590 | 5.201 | 2,785,849 |
| 2025-08-04 | 5.520 | 5.560 | 5.500 | 5.540 | 5.155 | 5,526,500 |
| 2025-08-01 | 5.610 | 5.610 | 5.540 | 5.560 | 5.173 | 9,222,500 |
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.