China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.230 | 5.230 | 5.140 | 5.180 | 4.933 | 5,668,000 |
| 2025-10-27 | 5.200 | 5.240 | 5.160 | 5.200 | 4.952 | 11,806,600 |
| 2025-10-24 | 5.180 | 5.200 | 5.150 | 5.170 | 4.924 | 5,111,586 |
| 2025-10-23 | 5.150 | 5.170 | 5.110 | 5.170 | 4.924 | 4,466,388 |
| 2025-10-22 | 5.180 | 5.200 | 5.130 | 5.160 | 4.914 | 8,966,838 |
| 2025-10-21 | 5.130 | 5.200 | 5.120 | 5.150 | 4.905 | 13,976,230 |
| 2025-10-20 | 5.130 | 5.140 | 5.090 | 5.120 | 4.876 | 5,506,207 |
| 2025-10-17 | 5.170 | 5.190 | 5.070 | 5.110 | 4.867 | 13,668,420 |
| 2025-10-16 | 5.140 | 5.210 | 5.140 | 5.170 | 4.924 | 12,702,960 |
| 2025-10-15 | 5.160 | 5.190 | 5.090 | 5.150 | 4.905 | 13,128,740 |
| 2025-10-14 | 5.220 | 5.220 | 5.110 | 5.160 | 4.914 | 13,691,640 |
| 2025-10-13 | 5.080 | 5.200 | 5.060 | 5.190 | 4.943 | 15,253,360 |
| 2025-10-10 | 5.220 | 5.280 | 5.180 | 5.200 | 4.952 | 15,582,020 |
| 2025-10-09 | 5.100 | 5.250 | 5.080 | 5.230 | 4.981 | 25,084,990 |
| 2025-10-08 | 5.090 | 5.100 | 5.040 | 5.100 | 4.857 | 2,686,000 |
| 2025-10-06 | 5.170 | 5.170 | 5.080 | 5.120 | 4.876 | 1,668,770 |
| 2025-10-03 | 5.110 | 5.150 | 5.100 | 5.140 | 4.895 | 2,553,396 |
| 2025-10-02 | 5.180 | 5.180 | 5.100 | 5.120 | 4.876 | 4,251,214 |
| 2025-09-30 | 5.070 | 5.180 | 5.070 | 5.160 | 4.914 | 13,487,660 |
| 2025-09-29 | 5.050 | 5.110 | 5.030 | 5.080 | 4.838 | 17,951,160 |
| 2025-09-26 | 5.040 | 5.090 | 5.020 | 5.050 | 4.810 | 10,358,660 |
| 2025-09-25 | 5.050 | 5.060 | 5.030 | 5.040 | 4.800 | 7,606,159 |
| 2025-09-24 | 5.070 | 5.070 | 5.020 | 5.050 | 4.810 | 8,679,103 |
| 2025-09-23 | 5.070 | 5.090 | 5.010 | 5.050 | 4.810 | 17,157,850 |
| 2025-09-22 | 5.090 | 5.100 | 5.040 | 5.070 | 4.829 | 10,106,140 |
| 2025-09-19 | 5.080 | 5.120 | 5.060 | 5.090 | 4.848 | 14,197,580 |
| 2025-09-18 | 5.110 | 5.130 | 5.060 | 5.080 | 4.838 | 18,339,051 |
| 2025-09-17 | 5.120 | 5.140 | 5.080 | 5.110 | 4.867 | 21,781,189 |
| 2025-09-16 | 5.130 | 5.140 | 5.080 | 5.100 | 4.857 | 16,218,410 |
| 2025-09-15 | 5.170 | 5.170 | 5.100 | 5.120 | 4.876 | 10,852,820 |
| 2025-09-12 | 5.160 | 5.180 | 5.130 | 5.170 | 4.924 | 21,599,869 |
| 2025-09-11 | 5.160 | 5.170 | 5.100 | 5.150 | 4.905 | 20,984,961 |
| 2025-09-10 | 5.150 | 5.160 | 5.090 | 5.160 | 4.914 | 16,962,301 |
| 2025-09-09 | 5.170 | 5.170 | 5.110 | 5.120 | 4.876 | 15,558,140 |
| 2025-09-08 | 5.140 | 5.170 | 5.100 | 5.140 | 4.895 | 17,133,650 |
| 2025-09-05 | 5.110 | 5.160 | 5.060 | 5.110 | 4.867 | 19,720,680 |
| 2025-09-04 | 5.120 | 5.120 | 5.060 | 5.080 | 4.838 | 14,026,180 |
| 2025-09-03 | 5.150 | 5.190 | 5.060 | 5.080 | 4.838 | 27,347,000 |
| 2025-09-02 | 5.260 | 5.280 | 5.080 | 5.120 | 4.876 | 71,030,602 |
| 2025-09-01 | 5.430 | 5.440 | 5.230 | 5.260 | 5.010 | 90,801,375 |
| 2025-08-29 | 5.650 | 5.710 | 5.570 | 5.600 | 5.333 | 17,053,369 |
| 2025-08-28 | 5.630 | 5.650 | 5.540 | 5.620 | 5.352 | 18,562,680 |
| 2025-08-27 | 5.790 | 5.840 | 5.550 | 5.610 | 5.343 | 29,693,770 |
| 2025-08-26 | 5.880 | 5.880 | 5.780 | 5.780 | 5.505 | 10,405,140 |
| 2025-08-25 | 5.860 | 5.890 | 5.810 | 5.880 | 5.600 | 14,411,910 |
| 2025-08-22 | 5.900 | 5.900 | 5.780 | 5.850 | 5.571 | 14,722,700 |
| 2025-08-21 | 5.810 | 5.960 | 5.810 | 5.900 | 5.619 | 21,175,260 |
| 2025-08-20 | 5.810 | 5.830 | 5.760 | 5.810 | 5.533 | 10,233,640 |
| 2025-08-19 | 5.900 | 5.940 | 5.800 | 5.820 | 5.543 | 12,590,330 |
| 2025-08-18 | 5.840 | 5.950 | 5.830 | 5.900 | 5.619 | 24,655,510 |
| 2025-08-15 | 5.810 | 5.840 | 5.770 | 5.840 | 5.562 | 9,622,070 |
| 2025-08-14 | 5.830 | 5.880 | 5.770 | 5.810 | 5.533 | 18,900,000 |
| 2025-08-13 | 5.820 | 5.830 | 5.770 | 5.810 | 5.533 | 14,460,700 |
| 2025-08-12 | 5.750 | 5.820 | 5.750 | 5.800 | 5.524 | 8,930,618 |
| 2025-08-11 | 5.840 | 5.840 | 5.730 | 5.770 | 5.495 | 12,241,600 |
| 2025-08-08 | 5.690 | 5.830 | 5.670 | 5.770 | 5.495 | 13,371,830 |
| 2025-08-07 | 5.750 | 5.790 | 5.630 | 5.690 | 5.419 | 13,552,680 |
| 2025-08-06 | 5.660 | 5.670 | 5.610 | 5.640 | 5.371 | 6,520,556 |
| 2025-08-05 | 5.600 | 5.650 | 5.590 | 5.650 | 5.381 | 4,808,000 |
| 2025-08-04 | 5.590 | 5.620 | 5.560 | 5.600 | 5.333 | 6,046,000 |
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.