China Railway Construction-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.360 | 4.405 | 4.310 | 4.335 | 4.335 | 2,070,000 |
| 2026-10-16 | 4.375 | 4.405 | 4.350 | 4.360 | 4.360 | 1,408,000 |
| 2026-10-15 | 4.390 | 4.415 | 4.315 | 4.340 | 4.340 | 3,083,000 |
| 2026-10-14 | 4.415 | 4.440 | 4.370 | 4.405 | 4.405 | 1,922,500 |
| 2026-10-13 | 4.400 | 4.430 | 4.360 | 4.395 | 4.395 | 2,958,845 |
| 2026-10-12 | 4.355 | 4.390 | 4.355 | 4.385 | 4.385 | 3,042,500 |
| 2026-10-09 | 4.375 | 4.375 | 4.335 | 4.355 | 4.355 | 1,344,000 |
| 2026-10-08 | 4.340 | 4.380 | 4.330 | 4.330 | 4.330 | 2,378,284 |
| 2026-10-07 | 4.310 | 4.345 | 4.305 | 4.340 | 4.340 | 325,000 |
| 2026-10-06 | 4.305 | 4.340 | 4.295 | 4.315 | 4.315 | 829,000 |
| 2026-10-05 | 4.280 | 4.400 | 4.280 | 4.300 | 4.300 | 678,668 |
| 2026-10-02 | 4.355 | 4.355 | 4.265 | 4.305 | 4.305 | 933,000 |
| 2026-09-30 | 4.310 | 4.390 | 4.290 | 4.355 | 4.355 | 5,223,640 |
| 2026-09-29 | 4.275 | 4.300 | 4.250 | 4.290 | 4.290 | 4,007,500 |
| 2026-09-28 | 4.305 | 4.330 | 4.250 | 4.250 | 4.250 | 4,239,547 |
| 2026-09-25 | 4.305 | 4.330 | 4.230 | 4.295 | 4.295 | 1,228,571 |
| 2026-09-24 | 4.350 | 4.365 | 4.305 | 4.305 | 4.305 | 4,168,000 |
| 2026-09-23 | 4.390 | 4.405 | 4.345 | 4.345 | 4.345 | 3,446,568 |
| 2026-09-22 | 4.410 | 4.410 | 4.390 | 4.390 | 4.390 | 3,782,402 |
| 2026-09-21 | 4.450 | 4.450 | 4.385 | 4.435 | 4.435 | 3,720,649 |
Page 1 of 1 · 20 trading days
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.