China Construction Bank Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.700	16.820	16.560	16.740	16.740	10,122,204
2026-04-23	17.060	17.150	16.400	16.560	16.560	16,352,487
2026-04-22	16.860	17.060	16.850	16.960	16.960	15,612,904
2026-04-21	16.780	16.850	16.680	16.840	16.840	15,517,489
2026-04-20	16.640	16.770	16.640	16.700	16.700	13,423,438
2026-04-17	16.400	16.500	16.400	16.500	16.500	12,123,676
2026-04-16	16.390	16.470	16.330	16.450	16.450	14,380,540
2026-04-15	16.240	16.360	16.180	16.210	16.210	14,711,685
2026-04-14	16.180	16.320	16.160	16.170	16.170	10,178,185
2026-04-13	16.000	16.080	15.880	16.050	16.050	6,852,560
2026-04-10	16.040	16.120	16.010	16.050	16.050	9,662,503
2026-04-09	15.880	15.930	15.830	15.920	15.920	8,691,276
2026-04-08	15.660	15.880	15.650	15.880	15.880	13,540,046
2026-04-07	15.310	15.440	15.300	15.380	15.380	6,406,470
2026-04-02	15.520	15.620	15.190	15.200	15.200	7,041,294
2026-04-01	15.330	15.510	15.300	15.440	15.440	8,139,725
2026-03-31	15.130	15.280	14.980	15.000	15.000	5,792,851
2026-03-30	15.260	15.330	15.190	15.320	15.248	4,074,779
2026-03-27	15.460	15.530	15.350	15.510	15.437	2,748,086
2026-03-26	15.830	15.870	15.600	15.620	15.547	2,612,195
2026-03-25	15.720	15.830	15.720	15.830	15.830	5,644,491
2026-03-24	15.570	15.610	15.280	15.420	15.420	4,171,200
2026-03-23	15.470	15.470	15.320	15.410	15.410	6,801,537
2026-03-20	15.870	15.880	15.660	15.780	15.780	4,034,415
2026-03-19	15.930	16.000	15.840	15.870	15.870	4,849,120
2026-03-18	16.100	16.200	16.060	16.140	16.140	7,922,526
2026-03-17	15.880	15.940	15.860	15.930	15.930	6,070,452
2026-03-16	15.850	15.880	15.680	15.770	15.770	5,763,736
2026-03-13	15.510	15.710	15.500	15.640	15.640	6,603,208
2026-03-12	15.730	15.790	15.570	15.700	15.700	4,759,307
2026-03-11	15.680	15.860	15.680	15.800	15.800	7,765,282
2026-03-10	15.540	15.720	15.380	15.510	15.510	12,090,664
2026-03-09	15.030	15.190	14.920	15.190	15.190	17,314,853
2026-03-06	15.640	15.850	15.630	15.780	15.707	3,119,950
2026-03-05	15.850	15.950	15.620	15.810	15.810	7,646,963
2026-03-04	15.860	15.860	15.330	15.390	15.390	14,336,295
2026-03-03	16.350	16.480	16.070	16.080	16.080	16,380,885
2026-03-02	16.270	16.520	16.270	16.360	16.360	8,995,404
2026-02-26	16.360	16.760	16.360	16.720	16.720	21,180,778
2026-02-25	16.300	16.410	16.230	16.330	16.330	13,459,978
2026-02-24	16.130	16.360	16.130	16.300	16.300	22,529,528
2026-02-23	16.000	16.280	16.000	16.080	16.080	21,005,958
2026-02-11	15.690	15.840	15.670	15.790	15.790	15,410,379
2026-02-10	15.650	15.720	15.620	15.670	15.670	11,163,181
2026-02-09	15.590	15.640	15.510	15.510	15.510	12,807,845
2026-02-06	15.280	15.330	15.080	15.270	15.270	6,647,034
2026-02-05	15.410	15.540	15.310	15.360	15.360	8,816,080
2026-02-04	15.460	15.560	15.400	15.560	15.560	6,725,800
2026-02-03	15.500	15.640	15.390	15.490	15.490	10,123,268
2026-02-02	15.340	15.410	15.150	15.250	15.250	11,327,038
2026-01-30	15.850	15.850	15.530	15.600	15.600	10,719,536
2026-01-29	16.090	16.130	15.900	16.000	16.000	12,690,130
2026-01-28	16.070	16.150	16.030	16.150	16.150	13,151,889
2026-01-27	15.950	16.070	15.900	16.010	16.010	19,418,826
2026-01-26	15.620	15.810	15.560	15.790	15.790	15,128,437
2026-01-23	15.690	15.710	15.520	15.620	15.620	7,293,478
2026-01-22	15.710	15.770	15.620	15.630	15.630	13,366,614
2026-01-21	15.730	15.770	15.460	15.480	15.480	12,079,016
2026-01-20	15.600	15.820	15.530	15.740	15.740	15,607,889
2026-01-19	15.500	15.740	15.500	15.670	15.670	20,158,633

← NewerPage 3 of 11 · 629 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.