China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.980 | 5.030 | 4.980 | 5.010 | 4.612 | 5,860,432 |
| 2025-05-07 | 4.970 | 5.030 | 4.970 | 4.980 | 4.585 | 10,365,630 |
| 2025-05-06 | 4.880 | 4.960 | 4.880 | 4.950 | 4.557 | 5,700,250 |
| 2025-05-02 | 4.850 | 4.910 | 4.850 | 4.880 | 4.493 | 1,712,497 |
| 2025-04-30 | 4.940 | 4.940 | 4.840 | 4.880 | 4.493 | 8,410,695 |
| 2025-04-29 | 4.970 | 4.970 | 4.880 | 4.880 | 4.493 | 4,978,960 |
| 2025-04-28 | 4.920 | 4.970 | 4.880 | 4.950 | 4.557 | 9,881,000 |
| 2025-04-25 | 4.920 | 5.000 | 4.910 | 4.970 | 4.575 | 8,344,410 |
| 2025-04-24 | 4.940 | 4.960 | 4.910 | 4.940 | 4.548 | 5,737,417 |
| 2025-04-23 | 4.980 | 4.990 | 4.940 | 4.940 | 4.548 | 6,086,270 |
| 2025-04-22 | 4.870 | 4.960 | 4.860 | 4.950 | 4.557 | 12,659,200 |
| 2025-04-17 | 4.860 | 4.890 | 4.840 | 4.870 | 4.483 | 4,544,900 |
| 2025-04-16 | 4.870 | 4.880 | 4.820 | 4.880 | 4.493 | 3,606,580 |
| 2025-04-15 | 4.860 | 4.900 | 4.850 | 4.890 | 4.502 | 2,753,180 |
| 2025-04-14 | 4.890 | 4.920 | 4.870 | 4.890 | 4.502 | 7,538,000 |
| 2025-04-11 | 4.910 | 4.910 | 4.850 | 4.880 | 4.493 | 6,423,743 |
| 2025-04-10 | 4.870 | 4.930 | 4.800 | 4.900 | 4.511 | 20,556,369 |
| 2025-04-09 | 4.550 | 4.940 | 4.540 | 4.850 | 4.465 | 36,924,406 |
| 2025-04-08 | 4.520 | 4.730 | 4.500 | 4.640 | 4.272 | 28,894,311 |
| 2025-04-07 | 4.660 | 4.700 | 4.380 | 4.470 | 4.115 | 52,103,090 |
| 2025-04-03 | 4.860 | 4.940 | 4.830 | 4.890 | 4.502 | 13,696,190 |
| 2025-04-02 | 4.820 | 4.880 | 4.820 | 4.880 | 4.493 | 11,099,820 |
| 2025-04-01 | 4.800 | 4.860 | 4.780 | 4.820 | 4.437 | 27,739,000 |
| 2025-03-31 | 4.940 | 4.950 | 4.710 | 4.800 | 4.419 | 55,460,000 |
| 2025-03-28 | 5.040 | 5.050 | 4.910 | 4.970 | 4.575 | 23,293,990 |
| 2025-03-27 | 5.030 | 5.050 | 5.000 | 5.040 | 4.640 | 7,217,000 |
| 2025-03-26 | 5.040 | 5.050 | 5.000 | 5.030 | 4.631 | 4,889,385 |
| 2025-03-25 | 5.030 | 5.050 | 4.990 | 5.020 | 4.621 | 10,294,420 |
| 2025-03-24 | 5.060 | 5.090 | 4.990 | 5.030 | 4.631 | 14,385,070 |
| 2025-03-21 | 5.080 | 5.140 | 5.010 | 5.060 | 4.658 | 16,898,580 |
| 2025-03-20 | 5.150 | 5.180 | 5.070 | 5.090 | 4.686 | 22,959,131 |
| 2025-03-19 | 5.170 | 5.200 | 5.150 | 5.170 | 4.760 | 12,610,800 |
| 2025-03-18 | 5.220 | 5.220 | 5.140 | 5.190 | 4.778 | 21,859,170 |
| 2025-03-17 | 5.190 | 5.220 | 5.150 | 5.190 | 4.778 | 22,653,340 |
| 2025-03-14 | 5.070 | 5.150 | 5.060 | 5.150 | 4.741 | 27,591,689 |
| 2025-03-13 | 5.050 | 5.090 | 5.010 | 5.070 | 4.668 | 15,276,260 |
| 2025-03-12 | 5.010 | 5.070 | 5.000 | 5.030 | 4.631 | 8,560,507 |
| 2025-03-11 | 4.980 | 5.030 | 4.930 | 5.030 | 4.631 | 17,002,311 |
| 2025-03-10 | 5.070 | 5.080 | 4.960 | 4.980 | 4.585 | 31,121,500 |
| 2025-03-07 | 5.120 | 5.120 | 5.050 | 5.060 | 4.658 | 31,502,320 |
| 2025-03-06 | 5.140 | 5.170 | 5.090 | 5.120 | 4.714 | 43,735,090 |
| 2025-03-05 | 5.140 | 5.180 | 5.110 | 5.120 | 4.714 | 16,652,260 |
| 2025-03-04 | 5.150 | 5.150 | 5.080 | 5.140 | 4.732 | 8,118,500 |
| 2025-03-03 | 5.150 | 5.230 | 5.130 | 5.160 | 4.750 | 12,693,000 |
| 2025-02-28 | 5.210 | 5.290 | 5.100 | 5.150 | 4.741 | 23,687,770 |
| 2025-02-27 | 5.150 | 5.250 | 5.150 | 5.210 | 4.796 | 23,023,949 |
| 2025-02-26 | 5.060 | 5.170 | 5.060 | 5.150 | 4.741 | 19,386,000 |
| 2025-02-25 | 5.170 | 5.170 | 5.040 | 5.080 | 4.677 | 17,589,410 |
| 2025-02-24 | 5.060 | 5.240 | 5.020 | 5.210 | 4.796 | 46,191,113 |
| 2025-02-21 | 5.060 | 5.060 | 4.990 | 5.050 | 4.649 | 19,818,590 |
| 2025-02-20 | 5.080 | 5.100 | 5.010 | 5.030 | 4.631 | 15,857,870 |
| 2025-02-19 | 5.120 | 5.140 | 5.060 | 5.090 | 4.686 | 15,238,000 |
| 2025-02-18 | 5.120 | 5.160 | 5.060 | 5.120 | 4.714 | 25,163,580 |
| 2025-02-17 | 5.120 | 5.130 | 5.050 | 5.120 | 4.714 | 18,543,699 |
| 2025-02-14 | 5.050 | 5.130 | 5.020 | 5.100 | 4.695 | 21,375,000 |
| 2025-02-13 | 5.110 | 5.120 | 5.050 | 5.050 | 4.649 | 22,400,189 |
| 2025-02-12 | 5.030 | 5.110 | 5.000 | 5.110 | 4.704 | 19,190,580 |
| 2025-02-11 | 5.060 | 5.070 | 5.000 | 5.030 | 4.631 | 9,941,459 |
| 2025-02-10 | 5.050 | 5.100 | 5.000 | 5.050 | 4.649 | 12,079,390 |
| 2025-02-07 | 4.990 | 5.070 | 4.960 | 5.040 | 4.640 | 17,826,869 |
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.