China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.630 | 4.830 | 4.600 | 4.760 | 3.969 | 31,093,750 |
| 2024-05-10 | 4.470 | 4.630 | 4.470 | 4.610 | 3.844 | 33,499,430 |
| 2024-05-09 | 4.390 | 4.490 | 4.380 | 4.450 | 3.711 | 12,014,340 |
| 2024-05-08 | 4.380 | 4.420 | 4.380 | 4.390 | 3.661 | 10,817,410 |
| 2024-05-07 | 4.430 | 4.470 | 4.380 | 4.380 | 3.652 | 15,869,990 |
| 2024-05-06 | 4.300 | 4.460 | 4.290 | 4.430 | 3.694 | 23,131,980 |
| 2024-05-03 | 4.290 | 4.320 | 4.240 | 4.260 | 3.552 | 4,851,531 |
| 2024-05-02 | 4.240 | 4.250 | 4.180 | 4.250 | 3.544 | 8,107,250 |
| 2024-04-30 | 4.330 | 4.350 | 4.210 | 4.240 | 3.536 | 23,463,920 |
| 2024-04-29 | 4.290 | 4.350 | 4.290 | 4.290 | 3.577 | 16,935,109 |
| 2024-04-26 | 4.250 | 4.320 | 4.250 | 4.280 | 3.569 | 19,522,301 |
| 2024-04-25 | 4.180 | 4.250 | 4.170 | 4.220 | 3.519 | 10,045,780 |
| 2024-04-24 | 4.130 | 4.200 | 4.130 | 4.180 | 3.486 | 10,435,370 |
| 2024-04-23 | 4.150 | 4.160 | 4.110 | 4.120 | 3.436 | 10,999,190 |
| 2024-04-22 | 4.180 | 4.220 | 4.130 | 4.140 | 3.452 | 12,340,000 |
| 2024-04-19 | 4.160 | 4.200 | 4.120 | 4.170 | 3.477 | 7,600,000 |
| 2024-04-18 | 4.180 | 4.200 | 4.120 | 4.150 | 3.461 | 11,963,000 |
| 2024-04-17 | 4.070 | 4.190 | 4.050 | 4.150 | 3.461 | 14,075,100 |
| 2024-04-16 | 4.180 | 4.210 | 4.020 | 4.030 | 3.360 | 31,724,301 |
| 2024-04-15 | 3.920 | 4.190 | 3.920 | 4.160 | 3.469 | 35,157,688 |
| 2024-04-12 | 3.990 | 4.030 | 3.940 | 3.950 | 3.294 | 9,808,580 |
| 2024-04-11 | 3.970 | 4.050 | 3.930 | 3.990 | 3.327 | 14,487,960 |
| 2024-04-10 | 4.000 | 4.050 | 3.960 | 3.970 | 3.310 | 14,792,970 |
| 2024-04-09 | 4.080 | 4.080 | 3.980 | 3.990 | 3.327 | 15,065,180 |
| 2024-04-08 | 4.000 | 4.080 | 3.970 | 4.050 | 3.377 | 12,622,110 |
| 2024-04-05 | 4.010 | 4.040 | 3.960 | 3.980 | 3.319 | 3,698,241 |
| 2024-04-03 | 4.000 | 4.070 | 3.980 | 4.040 | 3.369 | 16,248,830 |
| 2024-04-02 | 3.910 | 4.030 | 3.890 | 4.030 | 3.360 | 69,079,906 |
| 2024-03-28 | 3.700 | 3.700 | 3.650 | 3.690 | 3.077 | 5,735,733 |
| 2024-03-27 | 3.740 | 3.750 | 3.670 | 3.690 | 3.077 | 8,247,300 |
| 2024-03-26 | 3.740 | 3.770 | 3.710 | 3.720 | 3.102 | 6,951,725 |
| 2024-03-25 | 3.740 | 3.780 | 3.720 | 3.730 | 3.110 | 5,773,764 |
| 2024-03-22 | 3.770 | 3.790 | 3.700 | 3.740 | 3.119 | 9,636,000 |
| 2024-03-21 | 3.770 | 3.810 | 3.760 | 3.760 | 3.135 | 6,164,461 |
| 2024-03-20 | 3.780 | 3.790 | 3.750 | 3.750 | 3.127 | 3,832,000 |
| 2024-03-19 | 3.810 | 3.830 | 3.760 | 3.770 | 3.144 | 7,085,100 |
| 2024-03-18 | 3.780 | 3.870 | 3.760 | 3.810 | 3.177 | 12,803,800 |
| 2024-03-15 | 3.800 | 3.800 | 3.730 | 3.760 | 3.135 | 5,074,000 |
| 2024-03-14 | 3.780 | 3.850 | 3.760 | 3.780 | 3.152 | 12,398,390 |
| 2024-03-13 | 3.810 | 3.810 | 3.740 | 3.760 | 3.135 | 10,455,810 |
| 2024-03-12 | 3.810 | 3.850 | 3.800 | 3.810 | 3.177 | 13,538,690 |
| 2024-03-11 | 3.850 | 3.890 | 3.810 | 3.820 | 3.185 | 11,576,420 |
| 2024-03-08 | 3.740 | 3.840 | 3.730 | 3.840 | 3.202 | 14,896,390 |
| 2024-03-07 | 3.740 | 3.830 | 3.720 | 3.730 | 3.110 | 12,121,380 |
| 2024-03-06 | 3.740 | 3.770 | 3.710 | 3.740 | 3.119 | 10,579,720 |
| 2024-03-05 | 3.720 | 3.770 | 3.700 | 3.740 | 3.119 | 5,846,422 |
| 2024-03-04 | 3.750 | 3.770 | 3.710 | 3.760 | 3.135 | 11,849,640 |
| 2024-03-01 | 3.730 | 3.760 | 3.730 | 3.750 | 3.127 | 7,609,000 |
| 2024-02-29 | 3.700 | 3.760 | 3.700 | 3.730 | 3.110 | 8,586,000 |
| 2024-02-28 | 3.800 | 3.840 | 3.670 | 3.700 | 3.085 | 21,739,061 |
| 2024-02-27 | 3.800 | 3.800 | 3.750 | 3.780 | 3.152 | 10,494,610 |
| 2024-02-26 | 3.860 | 3.870 | 3.790 | 3.790 | 3.160 | 11,223,190 |
| 2024-02-23 | 3.820 | 3.900 | 3.780 | 3.850 | 3.210 | 19,382,260 |
| 2024-02-22 | 3.800 | 3.840 | 3.740 | 3.820 | 3.185 | 14,829,240 |
| 2024-02-21 | 3.700 | 3.860 | 3.680 | 3.800 | 3.169 | 25,483,900 |
| 2024-02-20 | 3.640 | 3.710 | 3.640 | 3.700 | 3.085 | 12,382,020 |
| 2024-02-19 | 3.670 | 3.680 | 3.600 | 3.640 | 3.035 | 10,758,280 |
| 2024-02-16 | 3.540 | 3.690 | 3.520 | 3.670 | 3.060 | 5,325,005 |
| 2024-02-15 | 3.510 | 3.560 | 3.480 | 3.560 | 2.969 | 4,522,371 |
| 2024-02-14 | 3.470 | 3.540 | 3.450 | 3.540 | 2.952 | 4,938,371 |
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.