China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.680 | 5.680 | 5.580 | 5.620 | 5.352 | 12,306,080 |
| 2025-07-31 | 5.760 | 5.760 | 5.580 | 5.650 | 5.381 | 23,021,000 |
| 2025-07-30 | 5.770 | 5.830 | 5.740 | 5.800 | 5.524 | 12,596,950 |
| 2025-07-29 | 5.800 | 5.840 | 5.690 | 5.770 | 5.495 | 27,525,570 |
| 2025-07-28 | 5.830 | 5.900 | 5.790 | 5.830 | 5.552 | 21,444,010 |
| 2025-07-25 | 5.880 | 5.910 | 5.800 | 5.820 | 5.543 | 28,323,211 |
| 2025-07-24 | 5.820 | 5.930 | 5.730 | 5.880 | 5.600 | 32,356,529 |
| 2025-07-23 | 6.050 | 6.090 | 5.790 | 5.820 | 5.543 | 67,049,289 |
| 2025-07-22 | 5.580 | 6.110 | 5.500 | 5.970 | 5.686 | 236,023,109 |
| 2025-07-21 | 5.550 | 5.640 | 5.480 | 5.550 | 5.286 | 59,179,113 |
| 2025-07-18 | 5.310 | 5.370 | 5.300 | 5.360 | 5.105 | 7,021,020 |
| 2025-07-17 | 5.320 | 5.350 | 5.270 | 5.350 | 5.095 | 6,791,000 |
| 2025-07-16 | 5.380 | 5.390 | 5.270 | 5.320 | 5.067 | 16,407,000 |
| 2025-07-15 | 5.420 | 5.470 | 5.310 | 5.380 | 5.124 | 12,596,090 |
| 2025-07-14 | 5.330 | 5.460 | 5.320 | 5.410 | 5.152 | 20,642,029 |
| 2025-07-11 | 5.330 | 5.400 | 5.300 | 5.340 | 5.086 | 20,737,279 |
| 2025-07-10 | 5.250 | 5.340 | 5.220 | 5.340 | 5.086 | 16,820,070 |
| 2025-07-09 | 5.130 | 5.250 | 5.110 | 5.240 | 4.990 | 23,213,221 |
| 2025-07-08 | 5.120 | 5.140 | 5.090 | 5.130 | 4.886 | 6,276,088 |
| 2025-07-07 | 5.100 | 5.130 | 5.090 | 5.110 | 4.867 | 9,906,000 |
| 2025-07-04 | 5.150 | 5.150 | 5.100 | 5.110 | 4.867 | 12,384,760 |
| 2025-07-03 | 5.190 | 5.190 | 5.130 | 5.150 | 4.905 | 9,148,000 |
| 2025-07-02 | 5.130 | 5.180 | 5.100 | 5.180 | 4.933 | 20,678,400 |
| 2025-06-30 | 5.180 | 5.190 | 5.090 | 5.130 | 4.886 | 14,132,140 |
| 2025-06-27 | 5.180 | 5.230 | 5.120 | 5.190 | 4.943 | 15,888,000 |
| 2025-06-26 | 5.230 | 5.230 | 5.140 | 5.190 | 4.943 | 13,064,120 |
| 2025-06-25 | 5.200 | 5.230 | 5.150 | 5.210 | 4.962 | 16,174,350 |
| 2025-06-24 | 5.100 | 5.220 | 5.100 | 5.180 | 4.933 | 15,404,480 |
| 2025-06-23 | 5.120 | 5.120 | 5.050 | 5.110 | 4.867 | 11,223,290 |
| 2025-06-20 | 5.120 | 5.140 | 5.090 | 5.120 | 4.876 | 12,237,620 |
| 2025-06-19 | 5.380 | 5.390 | 5.220 | 5.250 | 4.833 | 16,851,109 |
| 2025-06-18 | 5.440 | 5.470 | 5.370 | 5.390 | 4.962 | 11,675,820 |
| 2025-06-17 | 5.490 | 5.490 | 5.450 | 5.480 | 5.045 | 9,874,662 |
| 2025-06-16 | 5.500 | 5.500 | 5.440 | 5.500 | 5.063 | 10,883,880 |
| 2025-06-13 | 5.470 | 5.490 | 5.430 | 5.480 | 5.045 | 9,770,414 |
| 2025-06-12 | 5.500 | 5.510 | 5.450 | 5.470 | 5.036 | 11,144,000 |
| 2025-06-11 | 5.370 | 5.490 | 5.360 | 5.490 | 5.054 | 30,744,619 |
| 2025-06-10 | 5.290 | 5.360 | 5.280 | 5.330 | 4.907 | 13,177,700 |
| 2025-06-09 | 5.220 | 5.290 | 5.220 | 5.280 | 4.861 | 15,888,570 |
| 2025-06-06 | 5.230 | 5.240 | 5.190 | 5.200 | 4.787 | 13,630,890 |
| 2025-06-05 | 5.180 | 5.230 | 5.180 | 5.200 | 4.787 | 8,061,019 |
| 2025-06-04 | 5.140 | 5.240 | 5.130 | 5.180 | 4.769 | 26,022,029 |
| 2025-06-03 | 5.080 | 5.150 | 5.080 | 5.140 | 4.732 | 12,609,000 |
| 2025-06-02 | 5.080 | 5.080 | 4.990 | 5.070 | 4.668 | 5,499,625 |
| 2025-05-30 | 5.110 | 5.110 | 5.080 | 5.100 | 4.695 | 4,022,933 |
| 2025-05-29 | 5.090 | 5.110 | 5.070 | 5.110 | 4.704 | 4,457,054 |
| 2025-05-28 | 5.080 | 5.100 | 5.050 | 5.090 | 4.686 | 4,386,840 |
| 2025-05-27 | 5.070 | 5.080 | 5.040 | 5.070 | 4.668 | 3,439,000 |
| 2025-05-26 | 5.050 | 5.080 | 5.030 | 5.070 | 4.668 | 6,643,000 |
| 2025-05-23 | 5.060 | 5.070 | 5.020 | 5.070 | 4.668 | 8,387,779 |
| 2025-05-22 | 5.100 | 5.120 | 5.030 | 5.060 | 4.658 | 10,470,000 |
| 2025-05-21 | 5.100 | 5.130 | 5.070 | 5.120 | 4.714 | 10,190,680 |
| 2025-05-20 | 5.110 | 5.120 | 5.070 | 5.100 | 4.695 | 8,786,779 |
| 2025-05-19 | 5.080 | 5.100 | 5.050 | 5.100 | 4.695 | 3,702,336 |
| 2025-05-16 | 5.110 | 5.110 | 5.030 | 5.080 | 4.677 | 5,589,750 |
| 2025-05-15 | 5.110 | 5.140 | 5.060 | 5.090 | 4.686 | 6,513,963 |
| 2025-05-14 | 5.050 | 5.120 | 5.040 | 5.100 | 4.695 | 7,822,708 |
| 2025-05-13 | 5.130 | 5.130 | 5.040 | 5.050 | 4.649 | 5,337,163 |
| 2025-05-12 | 5.010 | 5.120 | 5.010 | 5.090 | 4.686 | 12,735,520 |
| 2025-05-09 | 5.030 | 5.040 | 4.990 | 5.000 | 4.603 | 5,382,176 |
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.