China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 5.000 | 5.030 | 4.950 | 4.990 | 4.594 | 12,592,820 |
| 2025-02-05 | 5.040 | 5.040 | 4.890 | 5.000 | 4.603 | 17,697,189 |
| 2025-02-04 | 5.010 | 5.070 | 5.000 | 5.030 | 4.631 | 5,357,512 |
| 2025-02-03 | 5.020 | 5.050 | 4.910 | 5.020 | 4.621 | 3,925,000 |
| 2025-01-28 | 5.030 | 5.080 | 5.010 | 5.050 | 4.649 | 2,236,000 |
| 2025-01-27 | 5.120 | 5.150 | 4.840 | 5.060 | 4.658 | 28,668,170 |
| 2025-01-24 | 5.040 | 5.120 | 5.040 | 5.110 | 4.704 | 10,454,120 |
| 2025-01-23 | 5.060 | 5.140 | 5.040 | 5.080 | 4.677 | 13,225,500 |
| 2025-01-22 | 5.060 | 5.060 | 5.000 | 5.040 | 4.640 | 7,834,964 |
| 2025-01-21 | 5.190 | 5.220 | 5.010 | 5.060 | 4.658 | 19,654,400 |
| 2025-01-20 | 5.180 | 5.250 | 5.160 | 5.200 | 4.787 | 10,088,580 |
| 2025-01-17 | 5.110 | 5.170 | 5.090 | 5.160 | 4.750 | 6,488,763 |
| 2025-01-16 | 5.090 | 5.170 | 5.090 | 5.130 | 4.723 | 6,884,394 |
| 2025-01-15 | 5.100 | 5.120 | 5.060 | 5.090 | 4.686 | 5,360,950 |
| 2025-01-14 | 5.000 | 5.130 | 5.000 | 5.100 | 4.695 | 8,036,710 |
| 2025-01-13 | 5.100 | 5.140 | 4.980 | 4.990 | 4.594 | 13,653,460 |
| 2025-01-10 | 5.170 | 5.230 | 5.030 | 5.110 | 4.704 | 14,871,190 |
| 2025-01-09 | 5.180 | 5.230 | 5.130 | 5.230 | 4.815 | 7,379,487 |
| 2025-01-08 | 5.200 | 5.230 | 5.060 | 5.210 | 4.796 | 15,921,350 |
| 2025-01-07 | 5.310 | 5.310 | 5.140 | 5.200 | 4.787 | 20,813,000 |
| 2025-01-06 | 5.300 | 5.320 | 5.230 | 5.300 | 4.879 | 13,831,180 |
| 2025-01-03 | 5.380 | 5.380 | 5.280 | 5.340 | 4.916 | 10,715,740 |
| 2025-01-02 | 5.480 | 5.490 | 5.300 | 5.380 | 4.953 | 12,320,000 |
| 2024-12-31 | 5.500 | 5.520 | 5.430 | 5.490 | 5.054 | 11,704,000 |
| 2024-12-30 | 5.560 | 5.590 | 5.420 | 5.500 | 5.063 | 13,099,000 |
| 2024-12-27 | 5.570 | 5.610 | 5.500 | 5.560 | 5.119 | 14,158,860 |
| 2024-12-24 | 5.480 | 5.600 | 5.480 | 5.570 | 5.128 | 13,578,430 |
| 2024-12-23 | 5.470 | 5.550 | 5.400 | 5.480 | 5.045 | 16,196,000 |
| 2024-12-20 | 5.450 | 5.470 | 5.350 | 5.430 | 4.999 | 16,872,600 |
| 2024-12-19 | 5.310 | 5.490 | 5.290 | 5.460 | 5.027 | 34,534,488 |
| 2024-12-18 | 5.160 | 5.380 | 5.160 | 5.360 | 4.934 | 47,528,488 |
| 2024-12-17 | 5.080 | 5.160 | 5.050 | 5.140 | 4.732 | 16,174,590 |
| 2024-12-16 | 5.080 | 5.130 | 5.010 | 5.080 | 4.677 | 13,298,000 |
| 2024-12-13 | 5.170 | 5.200 | 5.060 | 5.060 | 4.658 | 13,877,040 |
| 2024-12-12 | 5.170 | 5.250 | 5.140 | 5.170 | 4.760 | 9,446,256 |
| 2024-12-11 | 5.200 | 5.240 | 5.150 | 5.150 | 4.741 | 9,856,782 |
| 2024-12-10 | 5.370 | 5.380 | 5.190 | 5.200 | 4.787 | 12,841,650 |
| 2024-12-09 | 5.180 | 5.250 | 5.120 | 5.250 | 4.833 | 10,468,500 |
| 2024-12-06 | 5.120 | 5.190 | 5.110 | 5.160 | 4.750 | 21,999,881 |
| 2024-12-05 | 5.130 | 5.160 | 5.060 | 5.100 | 4.695 | 8,965,000 |
| 2024-12-04 | 5.040 | 5.160 | 5.040 | 5.130 | 4.723 | 7,299,807 |
| 2024-12-03 | 5.070 | 5.120 | 4.970 | 5.100 | 4.695 | 12,990,770 |
| 2024-12-02 | 5.110 | 5.180 | 5.110 | 5.170 | 4.618 | 8,601,900 |
| 2024-11-29 | 5.090 | 5.150 | 5.060 | 5.110 | 4.565 | 6,276,489 |
| 2024-11-28 | 5.100 | 5.140 | 5.060 | 5.090 | 4.547 | 2,677,920 |
| 2024-11-27 | 5.020 | 5.140 | 4.900 | 5.120 | 4.574 | 8,574,000 |
| 2024-11-26 | 5.040 | 5.070 | 4.990 | 5.020 | 4.484 | 6,734,434 |
| 2024-11-25 | 5.050 | 5.100 | 5.000 | 5.040 | 4.502 | 9,747,070 |
| 2024-11-22 | 5.190 | 5.220 | 4.980 | 5.050 | 4.511 | 15,442,000 |
| 2024-11-21 | 5.220 | 5.290 | 5.180 | 5.190 | 4.636 | 6,577,138 |
| 2024-11-20 | 5.270 | 5.270 | 5.170 | 5.270 | 4.708 | 8,199,054 |
| 2024-11-19 | 5.270 | 5.300 | 5.140 | 5.230 | 4.672 | 20,794,051 |
| 2024-11-18 | 5.260 | 5.480 | 5.230 | 5.280 | 4.717 | 45,389,262 |
| 2024-11-15 | 5.190 | 5.220 | 5.100 | 5.140 | 4.591 | 9,825,518 |
| 2024-11-14 | 5.260 | 5.310 | 5.130 | 5.190 | 4.636 | 12,439,260 |
| 2024-11-13 | 5.220 | 5.380 | 5.200 | 5.320 | 4.752 | 15,343,720 |
| 2024-11-12 | 5.390 | 5.470 | 5.230 | 5.280 | 4.717 | 20,039,529 |
| 2024-11-11 | 5.460 | 5.490 | 5.310 | 5.440 | 4.859 | 24,408,289 |
| 2024-11-08 | 5.730 | 5.750 | 5.540 | 5.550 | 4.958 | 20,999,340 |
| 2024-11-07 | 5.480 | 5.750 | 5.480 | 5.710 | 5.101 | 42,831,230 |
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.