China Communications Const-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.810	3.810	3.780	3.790	3.790	10,055,231
2026-07-24	3.820	3.850	3.780	3.810	3.810	6,001,900
2026-07-23	3.810	3.870	3.800	3.850	3.850	8,179,418
2026-07-22	3.790	3.830	3.780	3.780	3.780	9,344,048
2026-07-21	3.830	3.910	3.780	3.810	3.810	13,665,000
2026-07-20	3.740	3.840	3.740	3.810	3.810	14,879,000
2026-07-17	3.760	3.780	3.680	3.740	3.740	10,128,512
2026-07-16	3.790	3.810	3.740	3.750	3.750	11,801,000
2026-07-15	3.720	3.790	3.690	3.790	3.790	9,431,288
2026-07-14	3.660	3.710	3.640	3.700	3.700	5,776,300
2026-07-13	3.740	3.740	3.620	3.670	3.670	10,509,066
2026-07-10	3.810	3.850	3.750	3.800	3.712	6,271,892
2026-07-09	3.870	3.870	3.780	3.790	3.702	5,674,000
2026-07-08	3.730	3.860	3.730	3.840	3.751	6,272,350
2026-07-07	3.800	3.810	3.710	3.770	3.683	6,997,000
2026-07-06	3.770	3.810	3.730	3.770	3.683	4,242,238
2026-07-03	3.700	3.770	3.670	3.750	3.663	6,780,000
2026-07-02	3.690	3.750	3.660	3.710	3.624	8,556,000
2026-06-30	3.680	3.680	3.600	3.670	3.585	10,231,372
2026-06-29	3.720	3.750	3.640	3.680	3.595	8,342,122
2026-06-26	3.810	3.820	3.700	3.700	3.614	12,141,265
2026-06-25	3.890	3.890	3.800	3.840	3.751	9,664,434
2026-06-24	3.970	3.970	3.850	3.890	3.800	7,584,965
2026-06-23	4.010	4.030	3.920	3.950	3.858	12,791,934
2026-06-22	4.090	4.090	3.980	4.020	3.927	16,205,539
2026-06-18	4.130	4.140	4.010	4.100	4.005	16,996,199
2026-06-17	4.170	4.260	4.060	4.140	4.044	15,994,100
2026-06-16	4.270	4.300	4.120	4.170	4.073	8,477,896
2026-06-15	4.230	4.310	4.230	4.270	4.171	9,851,971
2026-06-12	4.150	4.240	4.100	4.180	4.083	13,927,030
2026-06-11	4.150	4.190	4.080	4.120	4.024	12,208,340
2026-06-10	4.200	4.210	4.110	4.180	4.083	12,271,960
2026-06-09	4.190	4.270	4.160	4.220	4.122	12,303,000
2026-06-08	4.220	4.230	4.130	4.170	4.073	22,214,221
2026-06-05	4.310	4.380	4.210	4.210	4.112	28,305,350
2026-06-04	4.370	4.390	4.310	4.310	4.210	8,376,219
2026-06-03	4.400	4.400	4.330	4.350	4.249	12,754,650
2026-06-02	4.340	4.410	4.330	4.350	4.249	10,463,000
2026-06-01	4.310	4.420	4.310	4.310	4.210	12,522,220
2026-05-29	4.230	4.350	4.230	4.280	4.181	8,995,954
2026-05-28	4.300	4.330	4.200	4.240	4.142	14,545,900
2026-05-27	4.300	4.340	4.280	4.290	4.191	8,954,000
2026-05-26	4.350	4.390	4.280	4.340	4.239	9,681,924
2026-05-22	4.380	4.420	4.330	4.360	4.259	9,522,953
2026-05-21	4.460	4.460	4.350	4.390	4.288	8,634,990
2026-05-20	4.460	4.490	4.420	4.460	4.357	5,026,000
2026-05-19	4.460	4.530	4.460	4.460	4.357	9,668,710
2026-05-18	4.520	4.520	4.440	4.460	4.357	7,405,468
2026-05-15	4.560	4.570	4.490	4.530	4.425	8,930,000
2026-05-14	4.590	4.590	4.520	4.560	4.454	10,377,000
2026-05-13	4.550	4.600	4.540	4.570	4.464	7,572,060
2026-05-12	4.540	4.600	4.530	4.550	4.444	8,566,645
2026-05-11	4.540	4.590	4.530	4.540	4.435	8,250,520
2026-05-08	4.500	4.550	4.450	4.530	4.425	8,003,884
2026-05-07	4.390	4.520	4.390	4.470	4.366	16,170,080
2026-05-06	4.380	4.400	4.350	4.400	4.298	6,420,341
2026-05-05	4.400	4.410	4.360	4.400	4.298	2,406,266
2026-05-04	4.390	4.450	4.390	4.420	4.317	4,443,000
2026-04-30	4.420	4.460	4.340	4.400	4.298	16,459,131
2026-04-29	4.460	4.480	4.430	4.470	4.366	4,783,200

← NewerPage 2 of 5 · 246 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.