China Communications Const-H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.540	3.550	3.520	3.550	2.960	11,161,350
2023-11-14	3.470	3.510	3.470	3.500	2.919	5,369,720
2023-11-13	3.470	3.490	3.450	3.490	2.910	6,233,631
2023-11-10	3.480	3.480	3.430	3.470	2.894	4,504,178
2023-11-09	3.470	3.500	3.470	3.480	2.902	3,964,485
2023-11-08	3.480	3.500	3.420	3.460	2.885	11,490,560
2023-11-07	3.560	3.560	3.460	3.480	2.902	9,691,385
2023-11-06	3.540	3.570	3.510	3.560	2.969	12,687,710
2023-11-03	3.490	3.520	3.480	3.520	2.935	6,194,270
2023-11-02	3.480	3.510	3.450	3.480	2.902	5,275,306
2023-11-01	3.540	3.550	3.450	3.470	2.894	10,438,660
2023-10-31	3.590	3.610	3.520	3.540	2.952	6,009,572
2023-10-30	3.590	3.620	3.540	3.560	2.969	9,940,960
2023-10-27	3.570	3.620	3.540	3.620	3.019	9,965,100
2023-10-26	3.510	3.550	3.440	3.550	2.960	14,002,000
2023-10-25	3.530	3.580	3.470	3.500	2.919	16,717,061
2023-10-24	3.440	3.440	3.380	3.410	2.843	10,567,240
2023-10-20	3.500	3.520	3.410	3.430	2.860	14,807,460
2023-10-19	3.580	3.580	3.480	3.510	2.927	13,310,500
2023-10-18	3.640	3.640	3.560	3.580	2.985	4,517,044
2023-10-17	3.670	3.690	3.620	3.640	3.035	8,542,000
2023-10-16	3.700	3.710	3.620	3.640	3.035	4,971,760
2023-10-13	3.700	3.730	3.660	3.690	3.077	7,116,079
2023-10-12	3.660	3.780	3.640	3.740	3.119	13,443,080
2023-10-11	3.620	3.670	3.600	3.620	3.019	12,416,860
2023-10-10	3.730	3.760	3.520	3.590	2.994	24,973,631
2023-10-09	3.840	3.880	3.700	3.710	3.094	2,371,012
2023-10-06	3.680	3.730	3.680	3.730	3.110	888,499
2023-10-05	3.680	3.720	3.640	3.690	3.077	490,651
2023-10-04	3.670	3.680	3.630	3.680	3.069	2,237,260
2023-10-03	3.770	3.770	3.650	3.710	3.094	2,416,221
2023-09-29	3.780	3.810	3.760	3.770	3.144	911,000
2023-09-28	3.780	3.800	3.760	3.780	3.152	8,791,716
2023-09-27	3.750	3.790	3.730	3.770	3.144	13,396,770
2023-09-26	3.800	3.840	3.720	3.750	3.127	8,377,670
2023-09-25	3.810	3.830	3.780	3.800	3.169	5,990,347
2023-09-22	3.740	3.830	3.730	3.820	3.185	14,255,370
2023-09-21	3.740	3.770	3.720	3.740	3.119	7,464,093
2023-09-20	3.750	3.790	3.720	3.760	3.135	5,433,000
2023-09-19	3.730	3.770	3.700	3.760	3.135	6,921,000
2023-09-18	3.770	3.770	3.720	3.720	3.102	7,178,000
2023-09-15	3.770	3.800	3.730	3.770	3.144	21,771,000
2023-09-14	3.760	3.770	3.710	3.740	3.119	10,458,300
2023-09-13	3.720	3.780	3.710	3.740	3.119	11,531,790
2023-09-12	3.700	3.730	3.680	3.700	3.085	11,124,980
2023-09-11	3.730	3.760	3.680	3.710	3.094	10,842,450
2023-09-07	3.740	3.780	3.720	3.740	3.119	6,003,132
2023-09-06	3.750	3.780	3.720	3.750	3.127	7,509,300
2023-09-05	3.830	3.830	3.750	3.750	3.127	6,936,251
2023-09-04	3.690	3.830	3.680	3.820	3.185	23,943,461
2023-08-31	3.650	3.700	3.640	3.680	3.069	12,243,990
2023-08-30	3.720	3.720	3.630	3.650	3.044	19,030,840
2023-08-29	3.660	3.740	3.650	3.680	3.069	20,308,000
2023-08-28	3.830	3.850	3.620	3.650	3.044	26,153,730
2023-08-25	3.790	3.790	3.660	3.700	3.085	29,950,000
2023-08-24	4.030	4.090	3.710	3.770	3.144	47,285,672
2023-08-23	4.190	4.190	3.990	4.030	3.360	17,239,740
2023-08-22	4.180	4.250	4.060	4.200	3.502	21,597,250
2023-08-21	4.270	4.290	4.150	4.180	3.486	7,643,735
2023-08-18	4.340	4.400	4.230	4.280	3.569	6,277,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.