China Construction Bank Corp Class H historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.130	21.400	21.130	21.400	21.400	2,948,645
2026-07-20	21.300	21.340	20.930	21.070	21.070	7,843,664
2026-07-17	21.140	21.310	21.050	21.050	21.050	6,052,210
2026-07-16	21.340	21.470	21.140	21.470	21.470	4,542,517
2026-07-15	21.290	21.390	21.100	21.340	21.340	2,988,599
2026-07-14	21.340	21.340	20.880	21.080	21.080	4,053,250
2026-07-13	21.460	21.610	21.310	21.330	21.330	1,769,265
2026-07-10	21.460	21.460	21.460	21.460	21.460	0
2026-07-09	21.600	21.600	21.310	21.460	21.460	2,534,657
2026-07-08	21.510	21.530	21.290	21.530	21.530	4,369,244
2026-07-07	21.430	21.650	21.320	21.320	21.320	3,263,550
2026-07-06	21.360	21.540	21.340	21.440	21.440	6,293,002
2026-07-03	21.110	21.370	21.110	21.280	21.280	3,645,490
2026-07-02	21.000	21.160	21.000	21.120	21.120	3,882,201
2026-07-01	21.510	21.530	21.170	21.270	21.145	6,020,583
2026-06-30	21.330	21.480	21.150	21.460	21.334	4,237,669
2026-06-29	21.320	21.520	21.190	21.260	21.136	4,431,927
2026-06-26	21.660	21.660	21.240	21.240	21.240	4,899,982
2026-06-25	21.550	21.800	21.460	21.690	21.690	2,762,896
2026-06-24	21.540	21.700	21.450	21.540	21.540	3,767,273
2026-06-23	22.000	22.120	21.810	21.820	21.820	4,539,118
2026-06-22	21.950	22.070	21.900	21.960	21.960	4,433,790
2026-06-18	21.820	22.030	21.820	21.950	21.950	6,418,142
2026-06-17	21.340	21.800	21.340	21.720	21.720	5,825,511
2026-06-16	21.300	21.500	21.260	21.470	21.470	5,037,550
2026-06-15	21.350	21.430	21.180	21.270	21.270	5,289,220
2026-06-12	21.020	21.140	20.850	20.880	20.880	3,410,672
2026-06-11	20.660	20.800	20.460	20.720	20.720	7,027,633
2026-06-10	20.800	20.900	20.680	20.710	20.710	6,897,996
2026-06-09	20.310	21.050	20.310	21.040	21.040	6,787,677
2026-06-08	19.920	20.220	19.860	20.140	20.140	8,240,618
2026-06-05	20.900	20.910	20.570	20.890	20.890	4,898,131
2026-06-04	20.820	21.100	20.820	20.980	20.980	6,134,472
2026-06-03	20.580	21.050	20.520	21.000	21.000	6,781,194
2026-06-02	20.480	20.500	20.170	20.500	20.500	8,638,204
2026-06-01	20.290	20.550	20.290	20.500	20.428	7,030,024
2026-05-29	20.230	20.300	20.100	20.280	20.209	5,982,539
2026-05-28	20.200	20.450	19.790	19.850	19.780	7,117,070
2026-05-27	20.000	20.260	19.980	20.080	20.080	14,575,170
2026-05-26	19.610	19.920	19.550	19.780	19.780	9,214,886
2026-05-25	19.010	19.440	19.010	19.380	19.380	7,455,489
2026-05-22	18.730	18.870	18.690	18.800	18.800	5,045,529
2026-05-21	18.360	18.640	18.360	18.620	18.620	9,751,283
2026-05-20	18.080	18.210	18.030	18.090	18.090	5,159,164
2026-05-19	18.050	18.470	18.050	18.080	18.080	9,020,258
2026-05-18	17.870	18.120	17.780	18.040	18.040	6,026,502
2026-05-15	18.480	18.560	18.100	18.150	18.150	7,551,986
2026-05-14	18.270	18.390	18.250	18.300	18.300	8,364,276
2026-05-13	17.880	18.200	17.880	18.180	18.180	9,580,282
2026-05-12	18.150	18.190	17.930	18.040	18.040	8,328,477
2026-05-11	18.080	18.170	18.030	18.150	18.150	9,560,535
2026-05-08	18.360	18.370	17.960	18.080	18.080	8,845,171
2026-05-07	17.930	18.330	17.930	18.290	18.290	16,975,708
2026-05-06	17.900	17.990	17.610	17.840	17.840	10,537,043
2026-05-05	17.300	17.600	17.300	17.580	17.580	10,280,207
2026-05-04	16.850	17.290	16.840	17.240	17.240	23,845,386
2026-04-30	16.780	16.980	16.760	16.840	16.768	7,737,000
2026-04-29	16.720	16.750	16.630	16.740	16.668	5,033,904
2026-04-28	16.580	16.790	16.580	16.710	16.710	9,266,435
2026-04-27	16.780	16.790	16.500	16.560	16.560	13,725,893

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.