China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5.530 | 5.550 | 5.430 | 5.540 | 4.949 | 28,110,369 |
| 2024-11-05 | 5.420 | 5.560 | 5.390 | 5.550 | 4.958 | 38,168,680 |
| 2024-11-04 | 5.470 | 5.470 | 5.360 | 5.420 | 4.842 | 19,196,000 |
| 2024-11-01 | 5.180 | 5.560 | 5.170 | 5.420 | 4.842 | 77,651,727 |
| 2024-10-31 | 5.240 | 5.250 | 5.150 | 5.190 | 4.636 | 21,474,000 |
| 2024-10-30 | 5.210 | 5.300 | 5.150 | 5.180 | 4.627 | 24,903,699 |
| 2024-10-29 | 5.350 | 5.350 | 5.150 | 5.190 | 4.636 | 18,457,230 |
| 2024-10-28 | 5.310 | 5.370 | 5.190 | 5.310 | 4.743 | 20,469,439 |
| 2024-10-25 | 5.350 | 5.420 | 5.240 | 5.320 | 4.752 | 43,439,219 |
| 2024-10-24 | 5.360 | 5.380 | 5.290 | 5.330 | 4.761 | 13,837,000 |
| 2024-10-23 | 5.310 | 5.490 | 5.270 | 5.370 | 4.797 | 50,427,738 |
| 2024-10-22 | 5.370 | 5.400 | 5.260 | 5.310 | 4.743 | 26,053,480 |
| 2024-10-21 | 5.290 | 5.430 | 5.170 | 5.360 | 4.788 | 61,977,238 |
| 2024-10-18 | 5.040 | 5.240 | 5.000 | 5.210 | 4.654 | 30,471,520 |
| 2024-10-17 | 5.260 | 5.290 | 5.020 | 5.030 | 4.493 | 37,001,500 |
| 2024-10-16 | 5.070 | 5.240 | 5.050 | 5.190 | 4.636 | 39,701,953 |
| 2024-10-15 | 5.350 | 5.400 | 5.090 | 5.110 | 4.565 | 51,958,000 |
| 2024-10-14 | 5.400 | 5.590 | 5.260 | 5.360 | 4.788 | 135,143,594 |
| 2024-10-10 | 4.950 | 5.600 | 4.880 | 5.360 | 4.788 | 177,984,094 |
| 2024-10-09 | 5.170 | 5.190 | 4.700 | 4.850 | 4.332 | 77,368,438 |
| 2024-10-08 | 5.970 | 6.090 | 5.070 | 5.130 | 4.583 | 128,786,797 |
| 2024-10-07 | 5.500 | 5.800 | 5.480 | 5.780 | 5.163 | 88,410,922 |
| 2024-10-04 | 5.030 | 5.500 | 5.000 | 5.400 | 4.824 | 62,129,711 |
| 2024-10-03 | 5.150 | 5.170 | 4.950 | 5.030 | 4.493 | 23,439,680 |
| 2024-10-02 | 4.950 | 5.150 | 4.940 | 5.100 | 4.556 | 34,768,230 |
| 2024-09-30 | 4.850 | 5.090 | 4.800 | 4.930 | 4.404 | 79,897,125 |
| 2024-09-27 | 4.800 | 4.830 | 4.640 | 4.740 | 4.234 | 50,790,230 |
| 2024-09-26 | 4.520 | 4.720 | 4.480 | 4.660 | 4.163 | 47,810,129 |
| 2024-09-25 | 4.340 | 4.650 | 4.340 | 4.450 | 3.975 | 57,929,961 |
| 2024-09-24 | 4.070 | 4.280 | 4.070 | 4.250 | 3.796 | 19,401,289 |
| 2024-09-23 | 4.020 | 4.100 | 4.020 | 4.040 | 3.609 | 8,879,247 |
| 2024-09-20 | 4.010 | 4.050 | 3.980 | 4.030 | 3.600 | 15,819,370 |
| 2024-09-19 | 3.930 | 4.020 | 3.930 | 4.010 | 3.582 | 16,686,160 |
| 2024-09-17 | 3.910 | 3.950 | 3.880 | 3.940 | 3.520 | 5,353,000 |
| 2024-09-16 | 3.930 | 3.930 | 3.860 | 3.880 | 3.466 | 5,532,912 |
| 2024-09-13 | 3.900 | 3.940 | 3.860 | 3.910 | 3.493 | 13,773,540 |
| 2024-09-12 | 3.900 | 3.920 | 3.860 | 3.890 | 3.475 | 7,685,000 |
| 2024-09-11 | 3.930 | 3.930 | 3.840 | 3.890 | 3.475 | 13,683,740 |
| 2024-09-10 | 4.050 | 4.050 | 3.860 | 3.940 | 3.520 | 42,645,754 |
| 2024-09-09 | 4.210 | 4.240 | 3.950 | 4.010 | 3.582 | 52,305,059 |
| 2024-09-05 | 4.230 | 4.270 | 4.160 | 4.270 | 3.814 | 12,068,900 |
| 2024-09-04 | 4.290 | 4.310 | 4.230 | 4.260 | 3.805 | 8,367,102 |
| 2024-09-03 | 4.350 | 4.380 | 4.270 | 4.310 | 3.850 | 22,183,920 |
| 2024-09-02 | 4.630 | 4.630 | 4.300 | 4.380 | 3.913 | 51,288,160 |
| 2024-08-30 | 4.690 | 4.810 | 4.680 | 4.740 | 4.234 | 8,216,885 |
| 2024-08-29 | 4.750 | 4.750 | 4.670 | 4.690 | 4.189 | 7,332,000 |
| 2024-08-28 | 4.820 | 4.820 | 4.720 | 4.760 | 4.252 | 6,939,000 |
| 2024-08-27 | 4.820 | 4.820 | 4.740 | 4.790 | 4.279 | 5,623,020 |
| 2024-08-26 | 4.840 | 4.850 | 4.810 | 4.820 | 4.306 | 7,734,000 |
| 2024-08-23 | 4.810 | 4.840 | 4.800 | 4.830 | 4.315 | 2,913,445 |
| 2024-08-22 | 4.850 | 4.850 | 4.730 | 4.840 | 4.323 | 7,311,410 |
| 2024-08-21 | 4.820 | 4.850 | 4.800 | 4.810 | 4.297 | 5,848,024 |
| 2024-08-20 | 4.880 | 4.880 | 4.820 | 4.850 | 4.332 | 3,103,881 |
| 2024-08-19 | 4.870 | 4.950 | 4.840 | 4.860 | 4.341 | 7,609,135 |
| 2024-08-16 | 4.830 | 4.900 | 4.830 | 4.870 | 4.350 | 8,295,032 |
| 2024-08-15 | 4.780 | 4.850 | 4.750 | 4.820 | 4.306 | 8,230,096 |
| 2024-08-14 | 4.760 | 4.800 | 4.760 | 4.780 | 4.270 | 5,860,357 |
| 2024-08-13 | 4.720 | 4.790 | 4.720 | 4.760 | 4.252 | 6,034,191 |
| 2024-08-12 | 4.720 | 4.790 | 4.720 | 4.770 | 4.261 | 7,043,360 |
| 2024-08-09 | 4.720 | 4.800 | 4.710 | 4.720 | 4.216 | 6,914,670 |
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.