China Communications Const-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.500	4.500	4.410	4.480	4.376	7,921,638
2026-04-27	4.500	4.500	4.450	4.490	4.386	6,842,652
2026-04-24	4.480	4.500	4.460	4.500	4.396	3,013,643
2026-04-23	4.520	4.520	4.470	4.490	4.386	6,877,640
2026-04-22	4.530	4.530	4.490	4.520	4.415	4,869,210
2026-04-21	4.570	4.570	4.500	4.540	4.435	5,736,824
2026-04-20	4.600	4.600	4.550	4.570	4.464	4,205,708
2026-04-17	4.610	4.620	4.550	4.600	4.493	5,212,028
2026-04-16	4.550	4.620	4.530	4.610	4.503	8,221,751
2026-04-15	4.540	4.550	4.510	4.540	4.435	6,053,538
2026-04-14	4.540	4.560	4.500	4.540	4.435	8,024,810
2026-04-13	4.580	4.580	4.510	4.560	4.454	4,810,905
2026-04-10	4.560	4.610	4.550	4.570	4.464	6,041,155
2026-04-09	4.600	4.600	4.540	4.550	4.444	5,136,984
2026-04-08	4.580	4.630	4.560	4.600	4.493	11,310,790
2026-04-02	4.500	4.590	4.450	4.570	4.464	13,023,410
2026-04-01	4.520	4.540	4.400	4.490	4.386	37,622,000
2026-03-31	4.520	4.540	4.340	4.500	4.396	76,695,938
2026-03-30	4.700	4.760	4.610	4.730	4.620	20,906,221
2026-03-27	4.790	4.800	4.700	4.740	4.630	15,732,740
2026-03-26	4.880	4.900	4.770	4.790	4.679	11,851,740
2026-03-25	4.860	4.900	4.840	4.900	4.786	5,745,902
2026-03-24	4.830	4.860	4.770	4.830	4.718	11,311,000
2026-03-23	4.930	4.930	4.720	4.810	4.698	27,451,240
2026-03-20	5.000	5.010	4.920	4.940	4.825	13,807,450
2026-03-19	5.000	5.030	4.970	5.000	4.884	8,453,414
2026-03-18	5.020	5.040	4.990	5.010	4.894	7,722,759
2026-03-17	5.080	5.110	5.010	5.010	4.894	11,372,680
2026-03-16	5.130	5.150	5.070	5.080	4.962	7,683,605
2026-03-13	5.050	5.140	5.050	5.130	5.011	13,296,330
2026-03-12	5.070	5.070	5.030	5.050	4.933	4,254,000
2026-03-11	5.020	5.080	5.020	5.060	4.943	6,526,601
2026-03-10	5.020	5.070	5.000	5.000	4.884	11,971,350
2026-03-09	5.050	5.050	4.970	5.000	4.884	12,497,190
2026-03-06	4.970	5.100	4.960	5.080	4.962	14,001,240
2026-03-05	4.990	5.050	4.960	4.970	4.855	10,197,000
2026-03-04	5.060	5.060	4.950	4.970	4.855	20,843,891
2026-03-03	5.140	5.150	5.060	5.070	4.952	10,287,000
2026-03-02	5.120	5.170	5.080	5.140	5.021	12,489,010
2026-02-27	5.190	5.190	5.150	5.190	5.070	4,317,367
2026-02-26	5.200	5.230	5.160	5.160	5.040	8,007,351
2026-02-25	5.140	5.260	5.130	5.200	5.079	26,757,381
2026-02-24	5.090	5.150	5.070	5.140	5.021	11,365,490
2026-02-23	5.070	5.140	5.070	5.140	5.021	5,856,950
2026-02-20	5.050	5.100	5.010	5.060	4.943	3,695,379
2026-02-16	5.070	5.070	5.010	5.050	4.933	3,143,253
2026-02-13	5.070	5.090	5.030	5.070	4.952	12,626,520
2026-02-12	5.040	5.080	5.040	5.080	4.962	7,659,016
2026-02-11	5.050	5.080	5.030	5.040	4.923	7,485,919
2026-02-10	5.090	5.100	5.020	5.040	4.923	13,011,400
2026-02-09	5.080	5.110	5.060	5.090	4.972	4,494,015
2026-02-06	5.100	5.100	5.020	5.080	4.962	7,059,393
2026-02-05	5.070	5.110	5.040	5.110	4.991	9,784,983
2026-02-04	5.020	5.140	5.020	5.110	4.991	13,449,540
2026-02-03	5.060	5.070	5.020	5.040	4.923	10,685,860
2026-02-02	5.090	5.090	4.980	5.010	4.894	17,515,650
2026-01-30	5.120	5.140	5.070	5.090	4.972	9,254,000
2026-01-29	5.080	5.140	5.080	5.140	5.021	17,437,711
2026-01-28	5.030	5.160	5.020	5.080	4.962	28,028,750
2026-01-27	5.070	5.070	5.020	5.050	4.933	6,567,948

← NewerPage 3 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.