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 |
| 2026-09-18 | 4.455 | 4.470 | 4.430 | 4.430 | 4.430 | 3,951,000 |
| 2026-09-17 | 4.435 | 4.455 | 4.400 | 4.455 | 4.455 | 5,125,180 |
| 2026-09-16 | 4.430 | 4.450 | 4.410 | 4.440 | 4.440 | 5,844,500 |
| 2026-09-15 | 4.430 | 4.445 | 4.390 | 4.430 | 4.430 | 7,251,500 |
| 2026-09-14 | 4.435 | 4.440 | 4.380 | 4.420 | 4.420 | 5,179,000 |
| 2026-09-11 | 4.420 | 4.440 | 4.360 | 4.440 | 4.440 | 9,699,950 |
| 2026-09-10 | 4.445 | 4.450 | 4.405 | 4.435 | 4.435 | 6,086,500 |
| 2026-09-09 | 4.475 | 4.475 | 4.435 | 4.445 | 4.445 | 5,834,500 |
| 2026-09-08 | 4.415 | 4.470 | 4.415 | 4.460 | 4.460 | 3,439,248 |
| 2026-09-07 | 4.450 | 4.460 | 4.410 | 4.415 | 4.415 | 6,277,500 |
| 2026-09-04 | 4.455 | 4.475 | 4.430 | 4.430 | 4.430 | 4,296,000 |
| 2026-09-03 | 4.435 | 4.465 | 4.430 | 4.430 | 4.430 | 2,304,151 |
| 2026-09-02 | 4.465 | 4.470 | 4.430 | 4.435 | 4.435 | 3,509,500 |
| 2026-09-01 | 4.515 | 4.530 | 4.465 | 4.470 | 4.470 | 5,500,585 |
| 2026-08-31 | 4.475 | 4.515 | 4.455 | 4.495 | 4.495 | 4,952,949 |
| 2026-08-28 | 4.535 | 4.535 | 4.480 | 4.530 | 4.530 | 2,956,500 |
| 2026-08-27 | 4.550 | 4.550 | 4.490 | 4.530 | 4.530 | 3,381,146 |
| 2026-08-26 | 4.525 | 4.555 | 4.495 | 4.545 | 4.545 | 6,504,500 |
| 2026-08-25 | 4.485 | 4.530 | 4.480 | 4.485 | 4.485 | 4,649,000 |
| 2026-08-24 | 4.515 | 4.520 | 4.470 | 4.480 | 4.480 | 3,563,500 |
| 2026-08-21 | 4.500 | 4.510 | 4.465 | 4.485 | 4.485 | 3,432,328 |
| 2026-08-20 | 4.450 | 4.495 | 4.445 | 4.490 | 4.490 | 3,267,620 |
| 2026-08-19 | 4.485 | 4.550 | 4.430 | 4.450 | 4.450 | 4,033,000 |
| 2026-08-18 | 4.515 | 4.535 | 4.485 | 4.505 | 4.505 | 2,662,000 |
| 2026-08-17 | 4.510 | 4.560 | 4.510 | 4.510 | 4.510 | 4,313,642 |
| 2026-08-14 | 4.550 | 4.550 | 4.505 | 4.505 | 4.505 | 2,000,000 |
| 2026-08-13 | 4.560 | 4.565 | 4.515 | 4.515 | 4.515 | 3,542,022 |
| 2026-08-12 | 4.585 | 4.600 | 4.555 | 4.570 | 4.570 | 3,188,000 |
| 2026-08-11 | 4.610 | 4.615 | 4.560 | 4.585 | 4.585 | 3,070,576 |
| 2026-08-10 | 4.620 | 4.650 | 4.605 | 4.605 | 4.605 | 2,219,500 |
| 2026-08-07 | 4.685 | 4.685 | 4.595 | 4.595 | 4.595 | 4,455,156 |
| 2026-08-06 | 4.660 | 4.685 | 4.615 | 4.635 | 4.635 | 3,164,022 |
| 2026-08-05 | 4.670 | 4.715 | 4.650 | 4.670 | 4.670 | 3,796,500 |
| 2026-08-04 | 4.750 | 4.750 | 4.660 | 4.665 | 4.665 | 3,798,117 |
| 2026-08-03 | 4.750 | 4.790 | 4.720 | 4.740 | 4.740 | 2,893,500 |
| 2026-07-31 | 4.790 | 4.790 | 4.730 | 4.740 | 4.740 | 1,828,021 |
| 2026-07-30 | 4.740 | 4.800 | 4.740 | 4.780 | 4.780 | 3,398,500 |
| 2026-07-29 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 3,113,217 |
| 2026-07-28 | 4.670 | 4.700 | 4.610 | 4.700 | 4.700 | 2,954,522 |
| 2026-07-27 | 4.680 | 4.700 | 4.620 | 4.680 | 4.680 | 4,905,521 |
Page 1 of 5 · 246 trading daysOlder →
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.