China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.000 | 5.080 | 4.990 | 5.060 | 4.943 | 14,200,420 |
| 2026-01-23 | 5.030 | 5.030 | 4.980 | 5.000 | 4.884 | 6,218,406 |
| 2026-01-22 | 5.000 | 5.050 | 4.990 | 5.010 | 4.894 | 6,110,910 |
| 2026-01-21 | 5.030 | 5.040 | 4.980 | 5.000 | 4.884 | 9,102,840 |
| 2026-01-20 | 5.000 | 5.040 | 4.970 | 5.030 | 4.913 | 14,071,000 |
| 2026-01-19 | 5.020 | 5.050 | 4.970 | 5.000 | 4.884 | 12,556,700 |
| 2026-01-16 | 4.990 | 5.160 | 4.990 | 5.020 | 4.904 | 23,748,480 |
| 2026-01-15 | 5.020 | 5.030 | 4.980 | 4.990 | 4.874 | 15,879,880 |
| 2026-01-14 | 5.060 | 5.090 | 5.000 | 5.020 | 4.904 | 22,069,250 |
| 2026-01-13 | 5.050 | 5.090 | 5.040 | 5.060 | 4.943 | 21,270,109 |
| 2026-01-12 | 5.090 | 5.100 | 5.050 | 5.050 | 4.933 | 13,409,910 |
| 2026-01-09 | 5.080 | 5.100 | 5.070 | 5.090 | 4.972 | 8,098,000 |
| 2026-01-08 | 5.130 | 5.130 | 5.080 | 5.100 | 4.982 | 8,633,916 |
| 2026-01-07 | 5.140 | 5.160 | 5.110 | 5.140 | 5.021 | 5,143,580 |
| 2026-01-06 | 5.120 | 5.160 | 5.110 | 5.130 | 5.011 | 15,359,140 |
| 2026-01-05 | 5.090 | 5.150 | 5.090 | 5.140 | 5.021 | 15,423,000 |
| 2026-01-02 | 5.100 | 5.110 | 5.070 | 5.100 | 4.982 | 2,502,760 |
| 2025-12-31 | 5.100 | 5.140 | 5.100 | 5.100 | 4.982 | 2,338,000 |
| 2025-12-30 | 5.070 | 5.120 | 5.060 | 5.100 | 4.982 | 5,100,761 |
| 2025-12-29 | 5.080 | 5.110 | 5.040 | 5.100 | 4.982 | 11,059,190 |
| 2025-12-24 | 5.110 | 5.130 | 5.080 | 5.080 | 4.962 | 4,682,000 |
| 2025-12-23 | 5.090 | 5.150 | 5.080 | 5.130 | 5.011 | 9,752,677 |
| 2025-12-22 | 5.100 | 5.120 | 5.070 | 5.120 | 5.001 | 8,493,190 |
| 2025-12-19 | 5.130 | 5.130 | 5.070 | 5.110 | 4.991 | 6,685,934 |
| 2025-12-18 | 5.100 | 5.140 | 5.070 | 5.110 | 4.991 | 6,908,293 |
| 2025-12-17 | 5.080 | 5.130 | 5.050 | 5.120 | 5.001 | 8,298,528 |
| 2025-12-16 | 5.120 | 5.160 | 5.050 | 5.080 | 4.962 | 8,338,665 |
| 2025-12-15 | 5.100 | 5.170 | 5.070 | 5.130 | 5.011 | 13,170,430 |
| 2025-12-12 | 4.960 | 5.140 | 4.960 | 5.110 | 4.991 | 28,114,760 |
| 2025-12-11 | 5.020 | 5.020 | 4.910 | 4.960 | 4.845 | 18,499,801 |
| 2025-12-10 | 4.980 | 5.010 | 4.910 | 5.010 | 4.894 | 14,051,420 |
| 2025-12-09 | 5.070 | 5.070 | 4.940 | 4.990 | 4.874 | 19,594,000 |
| 2025-12-08 | 5.110 | 5.110 | 5.030 | 5.060 | 4.943 | 11,436,000 |
| 2025-12-05 | 5.130 | 5.140 | 5.060 | 5.110 | 4.991 | 15,424,240 |
| 2025-12-04 | 5.100 | 5.130 | 5.080 | 5.120 | 5.001 | 4,991,032 |
| 2025-12-03 | 5.160 | 5.160 | 5.090 | 5.120 | 5.001 | 6,100,100 |
| 2025-12-02 | 5.090 | 5.150 | 5.050 | 5.150 | 5.031 | 11,160,790 |
| 2025-12-01 | 5.080 | 5.110 | 5.040 | 5.090 | 4.972 | 10,581,000 |
| 2025-11-28 | 5.190 | 5.190 | 5.160 | 5.170 | 4.924 | 6,694,490 |
| 2025-11-27 | 5.200 | 5.220 | 5.140 | 5.190 | 4.943 | 11,983,000 |
| 2025-11-26 | 5.200 | 5.240 | 5.180 | 5.210 | 4.962 | 10,544,160 |
| 2025-11-25 | 5.150 | 5.190 | 5.110 | 5.190 | 4.943 | 6,150,440 |
| 2025-11-24 | 5.150 | 5.170 | 5.100 | 5.170 | 4.924 | 7,866,000 |
| 2025-11-21 | 5.170 | 5.170 | 5.100 | 5.140 | 4.895 | 12,698,590 |
| 2025-11-20 | 5.180 | 5.200 | 5.150 | 5.200 | 4.952 | 5,112,000 |
| 2025-11-19 | 5.180 | 5.200 | 5.140 | 5.180 | 4.933 | 5,842,000 |
| 2025-11-18 | 5.240 | 5.250 | 5.160 | 5.180 | 4.933 | 9,900,000 |
| 2025-11-17 | 5.270 | 5.280 | 5.190 | 5.250 | 5.000 | 8,314,700 |
| 2025-11-14 | 5.280 | 5.310 | 5.250 | 5.270 | 5.019 | 9,451,380 |
| 2025-11-13 | 5.260 | 5.340 | 5.260 | 5.310 | 5.057 | 17,211,131 |
| 2025-11-12 | 5.230 | 5.280 | 5.210 | 5.260 | 5.010 | 17,111,689 |
| 2025-11-11 | 5.210 | 5.230 | 5.160 | 5.230 | 4.981 | 10,752,000 |
| 2025-11-10 | 5.170 | 5.200 | 5.120 | 5.200 | 4.952 | 12,897,520 |
| 2025-11-07 | 5.160 | 5.170 | 5.120 | 5.170 | 4.924 | 5,208,442 |
| 2025-11-06 | 5.120 | 5.170 | 5.120 | 5.160 | 4.914 | 5,319,742 |
| 2025-11-05 | 5.120 | 5.130 | 5.070 | 5.120 | 4.876 | 5,852,801 |
| 2025-11-04 | 5.060 | 5.130 | 5.060 | 5.130 | 4.886 | 5,819,490 |
| 2025-11-03 | 5.050 | 5.110 | 5.030 | 5.100 | 4.857 | 5,343,232 |
| 2025-10-31 | 5.160 | 5.160 | 5.030 | 5.040 | 4.800 | 19,038,199 |
| 2025-10-30 | 5.180 | 5.200 | 5.120 | 5.180 | 4.933 | 8,781,792 |
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.