China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.470 | 3.540 | 3.450 | 3.540 | 2.952 | 4,938,371 |
| 2024-02-09 | 3.540 | 3.570 | 3.470 | 3.530 | 2.944 | 2,840,000 |
| 2024-02-08 | 3.560 | 3.580 | 3.500 | 3.580 | 2.985 | 13,214,540 |
| 2024-02-07 | 3.560 | 3.630 | 3.480 | 3.530 | 2.944 | 17,605,619 |
| 2024-02-06 | 3.450 | 3.570 | 3.420 | 3.540 | 2.952 | 25,515,320 |
| 2024-02-05 | 3.520 | 3.560 | 3.430 | 3.460 | 2.885 | 15,991,040 |
| 2024-02-02 | 3.510 | 3.650 | 3.470 | 3.570 | 2.977 | 24,142,840 |
| 2024-02-01 | 3.610 | 3.620 | 3.460 | 3.500 | 2.919 | 28,366,600 |
| 2024-01-31 | 3.680 | 3.740 | 3.540 | 3.590 | 2.994 | 25,191,000 |
| 2024-01-30 | 3.780 | 3.830 | 3.660 | 3.680 | 3.069 | 34,397,398 |
| 2024-01-29 | 3.780 | 3.970 | 3.710 | 3.750 | 3.127 | 59,408,609 |
| 2024-01-26 | 3.720 | 3.840 | 3.650 | 3.680 | 3.069 | 37,893,848 |
| 2024-01-25 | 3.450 | 3.720 | 3.440 | 3.690 | 3.077 | 66,777,328 |
| 2024-01-24 | 3.240 | 3.430 | 3.230 | 3.430 | 2.860 | 19,937,381 |
| 2024-01-23 | 3.190 | 3.250 | 3.190 | 3.230 | 2.693 | 9,020,162 |
| 2024-01-22 | 3.280 | 3.310 | 3.160 | 3.220 | 2.685 | 11,311,790 |
| 2024-01-19 | 3.330 | 3.330 | 3.270 | 3.290 | 2.743 | 2,837,000 |
| 2024-01-18 | 3.280 | 3.330 | 3.280 | 3.320 | 2.768 | 2,886,926 |
| 2024-01-17 | 3.380 | 3.390 | 3.290 | 3.300 | 2.752 | 9,233,000 |
| 2024-01-16 | 3.450 | 3.450 | 3.380 | 3.400 | 2.835 | 6,406,081 |
| 2024-01-15 | 3.410 | 3.450 | 3.400 | 3.440 | 2.868 | 4,586,516 |
| 2024-01-12 | 3.400 | 3.460 | 3.400 | 3.420 | 2.852 | 1,781,000 |
| 2024-01-11 | 3.400 | 3.430 | 3.370 | 3.400 | 2.835 | 3,869,601 |
| 2024-01-10 | 3.400 | 3.430 | 3.370 | 3.400 | 2.835 | 3,877,258 |
| 2024-01-09 | 3.420 | 3.450 | 3.400 | 3.400 | 2.835 | 3,284,318 |
| 2024-01-08 | 3.500 | 3.510 | 3.390 | 3.420 | 2.852 | 8,531,286 |
| 2024-01-05 | 3.450 | 3.550 | 3.450 | 3.490 | 2.910 | 10,329,710 |
| 2024-01-04 | 3.430 | 3.470 | 3.430 | 3.470 | 2.894 | 2,918,419 |
| 2024-01-03 | 3.410 | 3.460 | 3.400 | 3.440 | 2.868 | 3,649,954 |
| 2024-01-02 | 3.480 | 3.500 | 3.420 | 3.430 | 2.860 | 5,445,000 |
| 2023-12-29 | 3.460 | 3.480 | 3.440 | 3.480 | 2.902 | 4,904,090 |
| 2023-12-28 | 3.360 | 3.450 | 3.360 | 3.450 | 2.877 | 6,640,628 |
| 2023-12-27 | 3.400 | 3.410 | 3.360 | 3.380 | 2.818 | 8,005,700 |
| 2023-12-22 | 3.380 | 3.430 | 3.370 | 3.400 | 2.835 | 5,513,016 |
| 2023-12-21 | 3.330 | 3.410 | 3.330 | 3.410 | 2.843 | 5,815,879 |
| 2023-12-20 | 3.370 | 3.390 | 3.330 | 3.350 | 2.793 | 6,361,000 |
| 2023-12-19 | 3.380 | 3.390 | 3.340 | 3.360 | 2.802 | 4,944,000 |
| 2023-12-18 | 3.420 | 3.470 | 3.380 | 3.390 | 2.827 | 7,672,000 |
| 2023-12-15 | 3.410 | 3.470 | 3.410 | 3.450 | 2.877 | 6,225,000 |
| 2023-12-14 | 3.410 | 3.420 | 3.380 | 3.400 | 2.835 | 7,193,864 |
| 2023-12-13 | 3.440 | 3.440 | 3.360 | 3.390 | 2.827 | 4,473,848 |
| 2023-12-12 | 3.380 | 3.460 | 3.370 | 3.440 | 2.868 | 8,357,051 |
| 2023-12-11 | 3.440 | 3.440 | 3.360 | 3.400 | 2.835 | 8,553,144 |
| 2023-12-08 | 3.430 | 3.450 | 3.410 | 3.440 | 2.868 | 2,417,568 |
| 2023-12-07 | 3.440 | 3.440 | 3.400 | 3.440 | 2.868 | 5,504,653 |
| 2023-12-06 | 3.410 | 3.460 | 3.410 | 3.440 | 2.868 | 4,459,279 |
| 2023-12-05 | 3.440 | 3.450 | 3.410 | 3.410 | 2.843 | 4,737,275 |
| 2023-12-04 | 3.510 | 3.520 | 3.450 | 3.450 | 2.877 | 3,312,364 |
| 2023-12-01 | 3.420 | 3.520 | 3.410 | 3.480 | 2.902 | 7,544,020 |
| 2023-11-30 | 3.410 | 3.460 | 3.400 | 3.420 | 2.852 | 7,604,000 |
| 2023-11-29 | 3.470 | 3.480 | 3.410 | 3.410 | 2.843 | 8,421,000 |
| 2023-11-28 | 3.480 | 3.490 | 3.460 | 3.480 | 2.902 | 3,662,000 |
| 2023-11-27 | 3.520 | 3.520 | 3.440 | 3.490 | 2.910 | 3,826,000 |
| 2023-11-24 | 3.530 | 3.530 | 3.490 | 3.520 | 2.935 | 3,749,360 |
| 2023-11-23 | 3.470 | 3.540 | 3.470 | 3.540 | 2.952 | 4,140,571 |
| 2023-11-22 | 3.520 | 3.520 | 3.480 | 3.490 | 2.910 | 3,201,600 |
| 2023-11-21 | 3.500 | 3.540 | 3.480 | 3.500 | 2.919 | 10,456,630 |
| 2023-11-20 | 3.480 | 3.500 | 3.460 | 3.490 | 2.910 | 3,971,462 |
| 2023-11-17 | 3.490 | 3.570 | 3.450 | 3.470 | 2.894 | 11,017,000 |
| 2023-11-16 | 3.560 | 3.560 | 3.470 | 3.510 | 2.927 | 9,601,396 |
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.