China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.570 | 5.660 | 5.540 | 5.640 | 4.948 | 14,042,350 |
| 2024-11-04 | 5.490 | 5.590 | 5.400 | 5.550 | 4.869 | 11,167,390 |
| 2024-11-01 | 5.300 | 5.570 | 5.300 | 5.420 | 4.755 | 17,603,500 |
| 2024-10-31 | 5.320 | 5.420 | 5.200 | 5.320 | 4.667 | 18,588,500 |
| 2024-10-30 | 5.540 | 5.570 | 5.390 | 5.440 | 4.772 | 12,159,500 |
| 2024-10-29 | 5.640 | 5.680 | 5.490 | 5.530 | 4.851 | 24,853,500 |
| 2024-10-28 | 5.700 | 5.710 | 5.590 | 5.650 | 4.957 | 16,360,000 |
| 2024-10-25 | 5.740 | 5.820 | 5.680 | 5.750 | 5.044 | 12,537,000 |
| 2024-10-24 | 5.880 | 5.880 | 5.700 | 5.740 | 5.036 | 12,493,000 |
| 2024-10-23 | 5.800 | 5.950 | 5.760 | 5.890 | 5.167 | 22,835,051 |
| 2024-10-22 | 5.900 | 5.960 | 5.750 | 5.800 | 5.088 | 14,489,000 |
| 2024-10-21 | 5.870 | 5.970 | 5.750 | 5.900 | 5.176 | 25,518,000 |
| 2024-10-18 | 5.530 | 5.870 | 5.460 | 5.790 | 5.079 | 30,930,500 |
| 2024-10-17 | 5.810 | 5.850 | 5.460 | 5.530 | 4.851 | 38,927,500 |
| 2024-10-16 | 5.700 | 5.900 | 5.650 | 5.740 | 5.036 | 29,259,490 |
| 2024-10-15 | 6.130 | 6.150 | 5.670 | 5.690 | 4.992 | 36,431,301 |
| 2024-10-14 | 6.070 | 6.340 | 6.000 | 6.060 | 5.316 | 65,095,520 |
| 2024-10-10 | 5.540 | 6.390 | 5.430 | 6.000 | 5.264 | 104,401,602 |
| 2024-10-09 | 5.800 | 5.910 | 5.250 | 5.410 | 4.746 | 50,973,500 |
| 2024-10-08 | 7.020 | 7.020 | 5.640 | 5.730 | 5.027 | 93,134,289 |
| 2024-10-07 | 6.250 | 7.030 | 6.250 | 7.030 | 6.167 | 35,853,832 |
| 2024-10-04 | 5.620 | 6.100 | 5.620 | 6.090 | 5.343 | 27,339,779 |
| 2024-10-03 | 5.720 | 5.750 | 5.460 | 5.620 | 4.930 | 13,700,240 |
| 2024-10-02 | 5.400 | 5.710 | 5.390 | 5.640 | 4.948 | 21,541,000 |
| 2024-09-30 | 5.270 | 5.550 | 5.200 | 5.400 | 4.737 | 76,957,281 |
| 2024-09-27 | 5.030 | 5.170 | 4.960 | 5.110 | 4.483 | 50,868,840 |
| 2024-09-26 | 4.850 | 5.010 | 4.850 | 4.980 | 4.369 | 26,952,119 |
| 2024-09-25 | 4.800 | 5.090 | 4.800 | 4.820 | 4.228 | 43,939,500 |
| 2024-09-24 | 4.490 | 4.680 | 4.490 | 4.670 | 4.097 | 14,267,000 |
| 2024-09-23 | 4.440 | 4.490 | 4.420 | 4.490 | 3.939 | 8,476,696 |
| 2024-09-20 | 4.410 | 4.430 | 4.380 | 4.420 | 3.878 | 4,094,500 |
| 2024-09-19 | 4.310 | 4.420 | 4.290 | 4.410 | 3.869 | 7,866,020 |
| 2024-09-17 | 4.330 | 4.350 | 4.300 | 4.310 | 3.781 | 1,047,500 |
| 2024-09-16 | 4.300 | 4.300 | 4.260 | 4.300 | 3.772 | 207,000 |
| 2024-09-13 | 4.270 | 4.340 | 4.260 | 4.310 | 3.781 | 4,999,000 |
| 2024-09-12 | 4.280 | 4.310 | 4.240 | 4.270 | 3.746 | 5,681,000 |
| 2024-09-11 | 4.290 | 4.290 | 4.220 | 4.240 | 3.720 | 7,417,331 |
| 2024-09-10 | 4.370 | 4.370 | 4.230 | 4.310 | 3.781 | 10,000,000 |
| 2024-09-09 | 4.520 | 4.520 | 4.310 | 4.340 | 3.807 | 14,271,000 |
| 2024-09-05 | 4.540 | 4.550 | 4.500 | 4.520 | 3.965 | 2,989,500 |
| 2024-09-04 | 4.600 | 4.610 | 4.470 | 4.500 | 3.948 | 18,781,500 |
| 2024-09-03 | 4.650 | 4.670 | 4.620 | 4.630 | 4.062 | 9,037,420 |
| 2024-09-02 | 4.820 | 4.830 | 4.640 | 4.660 | 4.088 | 33,598,520 |
| 2024-08-30 | 4.930 | 5.040 | 4.900 | 5.000 | 4.386 | 9,386,100 |
| 2024-08-29 | 4.970 | 4.980 | 4.890 | 4.890 | 4.290 | 8,830,000 |
| 2024-08-28 | 5.040 | 5.040 | 4.970 | 4.970 | 4.360 | 7,510,500 |
| 2024-08-27 | 5.020 | 5.050 | 4.990 | 5.040 | 4.421 | 4,727,000 |
| 2024-08-26 | 5.060 | 5.080 | 5.010 | 5.010 | 4.395 | 2,883,500 |
| 2024-08-23 | 5.050 | 5.080 | 5.020 | 5.050 | 4.430 | 4,392,478 |
| 2024-08-22 | 5.020 | 5.100 | 4.980 | 5.040 | 4.421 | 4,579,000 |
| 2024-08-21 | 5.070 | 5.070 | 4.980 | 5.050 | 4.430 | 3,655,489 |
| 2024-08-20 | 5.100 | 5.130 | 5.030 | 5.050 | 4.430 | 5,828,981 |
| 2024-08-19 | 5.070 | 5.110 | 5.060 | 5.060 | 4.439 | 5,651,500 |
| 2024-08-16 | 4.970 | 5.060 | 4.950 | 5.060 | 4.439 | 7,681,000 |
| 2024-08-15 | 4.900 | 4.970 | 4.890 | 4.950 | 4.342 | 4,623,000 |
| 2024-08-14 | 4.950 | 4.950 | 4.890 | 4.890 | 4.290 | 2,838,000 |
| 2024-08-13 | 4.950 | 4.950 | 4.880 | 4.910 | 4.307 | 1,964,935 |
| 2024-08-12 | 4.910 | 4.960 | 4.870 | 4.900 | 4.299 | 6,896,555 |
| 2024-08-09 | 4.900 | 4.940 | 4.880 | 4.900 | 4.299 | 6,683,000 |
| 2024-08-08 | 4.900 | 4.920 | 4.860 | 4.880 | 4.281 | 3,377,500 |
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.