China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 4.730 | 4.740 | 4.650 | 4.720 | 4.216 | 7,882,413 |
| 2024-08-07 | 4.650 | 4.760 | 4.650 | 4.750 | 4.243 | 17,986,820 |
| 2024-08-06 | 4.580 | 4.610 | 4.470 | 4.570 | 4.082 | 10,177,210 |
| 2024-08-05 | 4.620 | 4.680 | 4.530 | 4.580 | 4.091 | 13,516,600 |
| 2024-08-02 | 4.550 | 4.690 | 4.530 | 4.680 | 4.181 | 20,493,859 |
| 2024-08-01 | 4.560 | 4.630 | 4.540 | 4.610 | 4.118 | 6,521,167 |
| 2024-07-31 | 4.460 | 4.580 | 4.460 | 4.550 | 4.064 | 5,530,553 |
| 2024-07-30 | 4.530 | 4.540 | 4.460 | 4.480 | 4.002 | 5,781,585 |
| 2024-07-29 | 4.420 | 4.530 | 4.410 | 4.530 | 4.047 | 4,704,500 |
| 2024-07-26 | 4.480 | 4.530 | 4.400 | 4.420 | 3.948 | 6,193,310 |
| 2024-07-25 | 4.500 | 4.580 | 4.480 | 4.480 | 4.002 | 8,597,300 |
| 2024-07-24 | 4.480 | 4.580 | 4.440 | 4.580 | 4.091 | 11,198,000 |
| 2024-07-23 | 4.450 | 4.510 | 4.440 | 4.480 | 4.002 | 7,680,800 |
| 2024-07-22 | 4.370 | 4.440 | 4.370 | 4.430 | 3.957 | 6,626,451 |
| 2024-07-19 | 4.460 | 4.460 | 4.360 | 4.410 | 3.939 | 5,434,000 |
| 2024-07-18 | 4.400 | 4.510 | 4.380 | 4.470 | 3.993 | 5,709,679 |
| 2024-07-17 | 4.440 | 4.450 | 4.350 | 4.440 | 3.966 | 11,707,320 |
| 2024-07-16 | 4.500 | 4.500 | 4.430 | 4.440 | 3.966 | 9,724,000 |
| 2024-07-15 | 4.530 | 4.540 | 4.460 | 4.500 | 4.020 | 10,174,720 |
| 2024-07-12 | 4.440 | 4.560 | 4.420 | 4.530 | 4.047 | 19,075,619 |
| 2024-07-11 | 4.370 | 4.450 | 4.330 | 4.440 | 3.966 | 17,014,150 |
| 2024-07-10 | 4.460 | 4.460 | 4.290 | 4.340 | 3.877 | 35,207,090 |
| 2024-07-09 | 4.500 | 4.510 | 4.360 | 4.460 | 3.984 | 41,239,000 |
| 2024-07-08 | 4.730 | 4.730 | 4.460 | 4.500 | 4.020 | 35,411,660 |
| 2024-07-05 | 4.780 | 4.810 | 4.700 | 4.740 | 4.234 | 9,154,220 |
| 2024-07-04 | 4.820 | 4.820 | 4.720 | 4.780 | 4.270 | 10,381,360 |
| 2024-07-03 | 4.750 | 4.820 | 4.740 | 4.790 | 4.279 | 11,613,230 |
| 2024-07-02 | 4.700 | 4.750 | 4.660 | 4.750 | 4.243 | 14,665,880 |
| 2024-06-28 | 4.640 | 4.760 | 4.630 | 4.650 | 4.154 | 17,201,660 |
| 2024-06-27 | 4.760 | 4.760 | 4.630 | 4.640 | 4.145 | 9,804,000 |
| 2024-06-26 | 4.730 | 4.760 | 4.690 | 4.760 | 4.252 | 6,112,755 |
| 2024-06-25 | 4.690 | 4.750 | 4.650 | 4.720 | 4.216 | 8,603,590 |
| 2024-06-24 | 4.700 | 4.700 | 4.600 | 4.680 | 4.181 | 15,754,770 |
| 2024-06-21 | 4.600 | 4.710 | 4.590 | 4.700 | 4.198 | 16,851,939 |
| 2024-06-20 | 4.680 | 4.710 | 4.590 | 4.600 | 4.109 | 17,368,070 |
| 2024-06-19 | 4.590 | 4.680 | 4.560 | 4.680 | 4.181 | 20,233,359 |
| 2024-06-18 | 4.800 | 4.860 | 4.790 | 4.850 | 4.044 | 20,122,529 |
| 2024-06-17 | 4.830 | 4.860 | 4.740 | 4.820 | 4.019 | 17,759,500 |
| 2024-06-14 | 4.900 | 4.940 | 4.850 | 4.850 | 4.044 | 10,932,220 |
| 2024-06-13 | 4.980 | 5.000 | 4.860 | 4.890 | 4.078 | 21,244,141 |
| 2024-06-12 | 4.970 | 5.040 | 4.890 | 5.000 | 4.169 | 21,490,539 |
| 2024-06-11 | 5.050 | 5.070 | 4.810 | 5.020 | 4.186 | 38,281,391 |
| 2024-06-07 | 4.860 | 5.050 | 4.850 | 5.050 | 4.211 | 60,298,078 |
| 2024-06-06 | 4.770 | 4.860 | 4.770 | 4.850 | 4.044 | 16,474,000 |
| 2024-06-05 | 4.830 | 4.850 | 4.750 | 4.810 | 4.011 | 10,280,320 |
| 2024-06-04 | 4.800 | 4.840 | 4.800 | 4.830 | 4.028 | 13,661,450 |
| 2024-06-03 | 4.710 | 4.820 | 4.700 | 4.770 | 3.978 | 14,678,550 |
| 2024-05-31 | 4.700 | 4.790 | 4.680 | 4.700 | 3.919 | 12,270,390 |
| 2024-05-30 | 4.700 | 4.750 | 4.620 | 4.670 | 3.894 | 11,386,000 |
| 2024-05-29 | 4.730 | 4.790 | 4.700 | 4.730 | 3.944 | 12,156,970 |
| 2024-05-28 | 4.790 | 4.800 | 4.710 | 4.780 | 3.986 | 16,062,630 |
| 2024-05-27 | 4.720 | 4.820 | 4.700 | 4.760 | 3.969 | 26,836,000 |
| 2024-05-24 | 4.680 | 4.750 | 4.660 | 4.710 | 3.927 | 12,698,940 |
| 2024-05-23 | 4.850 | 4.850 | 4.670 | 4.730 | 3.944 | 30,134,160 |
| 2024-05-22 | 4.820 | 4.920 | 4.800 | 4.850 | 4.044 | 31,635,100 |
| 2024-05-21 | 4.840 | 4.850 | 4.710 | 4.820 | 4.019 | 22,020,350 |
| 2024-05-20 | 4.850 | 4.870 | 4.790 | 4.850 | 4.044 | 22,020,820 |
| 2024-05-17 | 4.830 | 4.880 | 4.730 | 4.860 | 4.053 | 36,535,180 |
| 2024-05-16 | 4.720 | 4.880 | 4.720 | 4.840 | 4.036 | 37,158,840 |
| 2024-05-14 | 4.800 | 4.850 | 4.700 | 4.710 | 3.927 | 17,985,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.0882 HKD |
| 2025-12-01 | 0.1293 HKD |
| 2025-06-20 | 0.1751 HKD |
| 2024-12-03 | 0.1535 HKD |
| 2024-06-19 | 0.3226 HKD |
| 2023-06-20 | 0.2474 HKD |
| 2022-06-22 | 0.2508 HKD |
| 2021-06-17 | 0.2142 HKD |
| 2020-06-19 | 0.2547 HKD |
| 2019-06-27 | 0.2690 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.