China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 5.660 | 5.660 | 5.550 | 5.590 | 5.201 | 11,544,000 |
| 2025-07-30 | 5.690 | 5.730 | 5.630 | 5.680 | 5.285 | 8,844,000 |
| 2025-07-29 | 5.750 | 5.760 | 5.620 | 5.700 | 5.304 | 10,544,500 |
| 2025-07-28 | 5.780 | 5.790 | 5.710 | 5.730 | 5.332 | 11,568,000 |
| 2025-07-25 | 5.850 | 5.850 | 5.740 | 5.780 | 5.378 | 12,296,860 |
| 2025-07-24 | 5.840 | 5.870 | 5.750 | 5.830 | 5.425 | 14,609,890 |
| 2025-07-23 | 6.060 | 6.070 | 5.800 | 5.800 | 5.397 | 24,352,439 |
| 2025-07-22 | 5.680 | 6.020 | 5.620 | 5.980 | 5.564 | 59,150,922 |
| 2025-07-21 | 5.670 | 5.720 | 5.590 | 5.640 | 5.248 | 28,900,000 |
| 2025-07-18 | 5.420 | 5.470 | 5.410 | 5.450 | 5.071 | 9,138,000 |
| 2025-07-17 | 5.420 | 5.460 | 5.400 | 5.420 | 5.043 | 6,387,500 |
| 2025-07-16 | 5.480 | 5.490 | 5.400 | 5.430 | 5.052 | 10,714,450 |
| 2025-07-15 | 5.580 | 5.600 | 5.420 | 5.470 | 5.090 | 8,935,000 |
| 2025-07-14 | 5.490 | 5.600 | 5.450 | 5.540 | 5.155 | 15,852,000 |
| 2025-07-11 | 5.750 | 5.820 | 5.730 | 5.740 | 5.036 | 19,102,840 |
| 2025-07-10 | 5.630 | 5.750 | 5.620 | 5.750 | 5.044 | 21,125,500 |
| 2025-07-09 | 5.550 | 5.670 | 5.530 | 5.630 | 4.939 | 24,463,100 |
| 2025-07-08 | 5.520 | 5.550 | 5.480 | 5.550 | 4.869 | 8,497,868 |
| 2025-07-07 | 5.490 | 5.510 | 5.470 | 5.510 | 4.834 | 7,402,545 |
| 2025-07-04 | 5.530 | 5.530 | 5.480 | 5.500 | 4.825 | 5,999,500 |
| 2025-07-03 | 5.510 | 5.560 | 5.480 | 5.510 | 4.834 | 8,468,853 |
| 2025-07-02 | 5.460 | 5.530 | 5.450 | 5.490 | 4.816 | 19,348,500 |
| 2025-06-30 | 5.480 | 5.520 | 5.420 | 5.430 | 4.764 | 4,428,500 |
| 2025-06-27 | 5.480 | 5.540 | 5.430 | 5.480 | 4.807 | 6,270,004 |
| 2025-06-26 | 5.500 | 5.530 | 5.440 | 5.480 | 4.807 | 6,871,000 |
| 2025-06-25 | 5.470 | 5.520 | 5.460 | 5.510 | 4.834 | 11,984,500 |
| 2025-06-24 | 5.390 | 5.470 | 5.390 | 5.440 | 4.772 | 5,683,000 |
| 2025-06-23 | 5.320 | 5.380 | 5.250 | 5.370 | 4.711 | 2,947,000 |
| 2025-06-20 | 5.360 | 5.400 | 5.310 | 5.360 | 4.702 | 4,140,725 |
| 2025-06-19 | 5.430 | 5.460 | 5.300 | 5.350 | 4.693 | 13,025,000 |
| 2025-06-18 | 5.480 | 5.480 | 5.420 | 5.470 | 4.799 | 7,762,000 |
| 2025-06-17 | 5.460 | 5.500 | 5.450 | 5.470 | 4.799 | 9,496,000 |
| 2025-06-16 | 5.390 | 5.480 | 5.390 | 5.450 | 4.781 | 5,623,001 |
| 2025-06-13 | 5.470 | 5.470 | 5.380 | 5.430 | 4.764 | 7,015,979 |
| 2025-06-12 | 5.490 | 5.500 | 5.410 | 5.410 | 4.746 | 6,878,820 |
| 2025-06-11 | 5.390 | 5.490 | 5.370 | 5.480 | 4.807 | 14,838,330 |
| 2025-06-10 | 5.370 | 5.400 | 5.330 | 5.360 | 4.702 | 5,784,500 |
| 2025-06-09 | 5.310 | 5.370 | 5.310 | 5.350 | 4.693 | 5,496,000 |
| 2025-06-06 | 5.290 | 5.330 | 5.270 | 5.330 | 4.676 | 4,190,446 |
| 2025-06-05 | 5.280 | 5.310 | 5.270 | 5.270 | 4.623 | 2,887,550 |
| 2025-06-04 | 5.240 | 5.290 | 5.210 | 5.290 | 4.641 | 5,295,000 |
| 2025-06-03 | 5.180 | 5.230 | 5.170 | 5.230 | 4.588 | 2,596,648 |
| 2025-06-02 | 5.180 | 5.180 | 5.120 | 5.130 | 4.500 | 1,931,000 |
| 2025-05-30 | 5.240 | 5.240 | 5.180 | 5.230 | 4.588 | 3,932,833 |
| 2025-05-29 | 5.200 | 5.240 | 5.170 | 5.210 | 4.571 | 3,231,500 |
| 2025-05-28 | 5.200 | 5.230 | 5.170 | 5.200 | 4.562 | 3,725,500 |
| 2025-05-27 | 5.180 | 5.210 | 5.160 | 5.200 | 4.562 | 2,686,247 |
| 2025-05-26 | 5.130 | 5.220 | 5.130 | 5.180 | 4.544 | 4,781,000 |
| 2025-05-23 | 5.140 | 5.210 | 5.130 | 5.170 | 4.535 | 4,586,306 |
| 2025-05-22 | 5.180 | 5.200 | 5.140 | 5.140 | 4.509 | 6,286,500 |
| 2025-05-21 | 5.160 | 5.230 | 5.160 | 5.190 | 4.553 | 7,001,000 |
| 2025-05-20 | 5.110 | 5.210 | 5.110 | 5.160 | 4.527 | 9,350,000 |
| 2025-05-19 | 5.140 | 5.140 | 5.080 | 5.110 | 4.483 | 3,979,025 |
| 2025-05-16 | 5.140 | 5.150 | 5.070 | 5.130 | 4.500 | 4,822,500 |
| 2025-05-15 | 5.180 | 5.250 | 5.120 | 5.140 | 4.509 | 6,900,500 |
| 2025-05-14 | 5.130 | 5.190 | 5.070 | 5.160 | 4.527 | 7,578,000 |
| 2025-05-13 | 5.130 | 5.140 | 5.060 | 5.100 | 4.474 | 7,629,476 |
| 2025-05-12 | 5.030 | 5.130 | 5.020 | 5.120 | 4.492 | 8,655,000 |
| 2025-05-09 | 5.030 | 5.040 | 4.980 | 5.010 | 4.395 | 3,040,880 |
| 2025-05-08 | 5.030 | 5.050 | 5.000 | 5.010 | 4.395 | 5,186,000 |
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.