China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 5.030 | 5.070 | 5.000 | 5.030 | 4.413 | 6,810,800 |
| 2025-05-06 | 4.960 | 5.030 | 4.930 | 5.010 | 4.395 | 6,668,892 |
| 2025-05-02 | 4.920 | 4.950 | 4.910 | 4.940 | 4.334 | 668,000 |
| 2025-04-30 | 4.920 | 4.950 | 4.900 | 4.920 | 4.316 | 7,447,000 |
| 2025-04-29 | 4.970 | 5.000 | 4.940 | 4.950 | 4.342 | 4,497,500 |
| 2025-04-28 | 4.990 | 4.990 | 4.920 | 4.980 | 4.369 | 6,879,851 |
| 2025-04-25 | 4.970 | 5.010 | 4.950 | 4.990 | 4.378 | 5,434,000 |
| 2025-04-24 | 4.980 | 4.990 | 4.920 | 4.960 | 4.351 | 5,453,399 |
| 2025-04-23 | 4.990 | 5.000 | 4.960 | 4.980 | 4.369 | 5,911,500 |
| 2025-04-22 | 4.950 | 4.980 | 4.910 | 4.970 | 4.360 | 4,333,000 |
| 2025-04-17 | 4.920 | 4.950 | 4.900 | 4.930 | 4.325 | 3,001,000 |
| 2025-04-16 | 4.880 | 4.920 | 4.850 | 4.910 | 4.307 | 4,320,000 |
| 2025-04-15 | 4.950 | 4.960 | 4.890 | 4.910 | 4.307 | 2,708,500 |
| 2025-04-14 | 4.940 | 4.960 | 4.910 | 4.940 | 4.334 | 6,252,500 |
| 2025-04-11 | 4.880 | 4.950 | 4.850 | 4.920 | 4.316 | 5,745,181 |
| 2025-04-10 | 4.950 | 5.000 | 4.850 | 4.880 | 4.281 | 10,387,000 |
| 2025-04-09 | 4.740 | 4.950 | 4.660 | 4.920 | 4.316 | 11,584,090 |
| 2025-04-08 | 4.710 | 4.830 | 4.610 | 4.780 | 4.193 | 14,687,030 |
| 2025-04-07 | 4.860 | 4.880 | 4.580 | 4.650 | 4.079 | 31,110,000 |
| 2025-04-03 | 5.020 | 5.100 | 4.970 | 5.070 | 4.448 | 10,340,380 |
| 2025-04-02 | 5.000 | 5.040 | 4.980 | 5.040 | 4.421 | 7,047,000 |
| 2025-04-01 | 4.970 | 5.010 | 4.940 | 5.000 | 4.386 | 10,683,500 |
| 2025-03-31 | 5.140 | 5.140 | 4.860 | 4.960 | 4.351 | 47,824,000 |
| 2025-03-28 | 5.250 | 5.260 | 5.170 | 5.180 | 4.544 | 10,876,500 |
| 2025-03-27 | 5.270 | 5.270 | 5.230 | 5.260 | 4.614 | 5,263,500 |
| 2025-03-26 | 5.260 | 5.280 | 5.230 | 5.250 | 4.606 | 5,924,299 |
| 2025-03-25 | 5.290 | 5.300 | 5.230 | 5.260 | 4.614 | 5,359,000 |
| 2025-03-24 | 5.300 | 5.300 | 5.230 | 5.260 | 4.614 | 9,533,747 |
| 2025-03-21 | 5.390 | 5.430 | 5.270 | 5.290 | 4.641 | 11,806,840 |
| 2025-03-20 | 5.450 | 5.470 | 5.370 | 5.390 | 4.728 | 11,985,550 |
| 2025-03-19 | 5.450 | 5.490 | 5.430 | 5.460 | 4.790 | 7,628,520 |
| 2025-03-18 | 5.500 | 5.500 | 5.430 | 5.490 | 4.816 | 13,791,000 |
| 2025-03-17 | 5.430 | 5.490 | 5.420 | 5.460 | 4.790 | 16,697,449 |
| 2025-03-14 | 5.310 | 5.400 | 5.290 | 5.400 | 4.737 | 14,325,590 |
| 2025-03-13 | 5.270 | 5.320 | 5.240 | 5.310 | 4.658 | 6,242,194 |
| 2025-03-12 | 5.270 | 5.310 | 5.250 | 5.280 | 4.632 | 6,442,189 |
| 2025-03-11 | 5.230 | 5.260 | 5.210 | 5.250 | 4.606 | 5,655,200 |
| 2025-03-10 | 5.320 | 5.330 | 5.220 | 5.260 | 4.614 | 11,401,500 |
| 2025-03-07 | 5.360 | 5.380 | 5.270 | 5.290 | 4.641 | 19,326,660 |
| 2025-03-06 | 5.360 | 5.380 | 5.320 | 5.350 | 4.693 | 22,607,500 |
| 2025-03-05 | 5.340 | 5.370 | 5.290 | 5.350 | 4.693 | 10,089,000 |
| 2025-03-04 | 5.350 | 5.350 | 5.300 | 5.320 | 4.667 | 5,074,366 |
| 2025-03-03 | 5.330 | 5.380 | 5.310 | 5.350 | 4.693 | 7,922,000 |
| 2025-02-28 | 5.430 | 5.460 | 5.270 | 5.300 | 4.650 | 11,295,630 |
| 2025-02-27 | 5.450 | 5.460 | 5.400 | 5.440 | 4.772 | 14,818,000 |
| 2025-02-26 | 5.320 | 5.420 | 5.300 | 5.410 | 4.746 | 17,972,000 |
| 2025-02-25 | 5.380 | 5.390 | 5.290 | 5.320 | 4.667 | 9,146,500 |
| 2025-02-24 | 5.250 | 5.460 | 5.220 | 5.390 | 4.728 | 32,751,500 |
| 2025-02-21 | 5.250 | 5.260 | 5.190 | 5.240 | 4.597 | 13,836,390 |
| 2025-02-20 | 5.290 | 5.290 | 5.220 | 5.240 | 4.597 | 10,880,500 |
| 2025-02-19 | 5.330 | 5.330 | 5.250 | 5.300 | 4.650 | 11,530,000 |
| 2025-02-18 | 5.300 | 5.340 | 5.260 | 5.330 | 4.676 | 13,519,000 |
| 2025-02-17 | 5.340 | 5.360 | 5.270 | 5.300 | 4.650 | 13,301,000 |
| 2025-02-14 | 5.300 | 5.340 | 5.250 | 5.330 | 4.676 | 11,186,000 |
| 2025-02-13 | 5.360 | 5.370 | 5.260 | 5.290 | 4.641 | 11,811,930 |
| 2025-02-12 | 5.300 | 5.360 | 5.250 | 5.330 | 4.676 | 11,744,000 |
| 2025-02-11 | 5.350 | 5.350 | 5.240 | 5.270 | 4.623 | 9,506,056 |
| 2025-02-10 | 5.330 | 5.350 | 5.280 | 5.330 | 4.676 | 11,274,670 |
| 2025-02-07 | 5.300 | 5.340 | 5.240 | 5.300 | 4.650 | 14,639,760 |
| 2025-02-06 | 5.250 | 5.290 | 5.190 | 5.270 | 4.623 | 12,102,000 |
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.