China Construction Bank Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.520	15.540	15.450	15.530	15.530	18,784,120
2026-01-15	15.420	15.490	15.400	15.460	15.460	17,296,958
2026-01-14	15.370	15.440	15.330	15.430	15.430	27,775,323
2026-01-13	15.300	15.410	15.210	15.280	15.280	36,345,860
2026-01-12	15.140	15.170	15.080	15.160	15.160	37,523,481
2026-01-09	15.030	15.050	14.850	15.030	15.030	16,347,373
2026-01-08	15.050	15.110	14.990	15.020	15.020	27,933,670
2026-01-07	14.940	15.070	14.940	15.040	15.040	57,138,627
2026-01-06	14.790	14.920	14.790	14.910	14.910	27,428,572
2026-01-05	14.750	14.820	14.720	14.760	14.760	24,199,902
2026-01-02	14.720	14.800	14.710	14.750	14.750	19,935,982
2025-12-31	14.700	14.740	14.680	14.700	14.628	11,732,911
2025-12-30	14.700	14.700	14.650	14.680	14.608	4,452,799
2025-12-29	14.650	14.750	14.640	14.710	14.638	13,916,094
2025-12-26	14.670	14.710	14.620	14.650	14.650	7,827,259
2025-12-24	14.640	14.720	14.600	14.620	14.620	5,295,946
2025-12-23	14.710	14.720	14.610	14.630	14.630	4,398,399
2025-12-22	14.690	14.740	14.660	14.690	14.690	22,519,635
2025-12-19	14.470	14.600	14.470	14.590	14.590	17,226,345
2025-12-18	14.450	14.490	14.400	14.440	14.440	5,471,452
2025-12-17	14.380	14.600	14.380	14.480	14.480	17,473,562
2025-12-16	14.250	14.350	14.200	14.310	14.310	4,873,982
2025-12-15	14.260	14.390	14.250	14.340	14.340	4,225,551
2025-12-12	14.340	14.450	14.340	14.400	14.400	16,605,354
2025-12-11	14.300	14.320	14.180	14.230	14.230	7,563,511
2025-12-10	14.250	14.250	14.200	14.220	14.220	5,870,931
2025-12-09	14.200	14.230	14.160	14.180	14.180	6,529,492
2025-12-08	14.080	14.190	14.080	14.180	14.180	9,714,466
2025-12-05	14.090	14.110	14.040	14.100	14.100	3,294,702
2025-12-04	14.020	14.130	14.020	14.100	14.100	7,009,812
2025-12-03	14.020	14.050	13.980	14.020	14.020	6,454,193
2025-12-02	13.900	13.980	13.900	13.940	13.940	7,277,268
2025-12-01	14.010	14.020	13.900	13.910	13.838	6,559,170
2025-11-28	14.020	14.060	13.950	14.050	13.977	2,719,623
2025-11-27	13.960	14.080	13.930	14.080	14.007	4,815,252
2025-11-26	13.860	13.980	13.860	13.930	13.930	3,170,159
2025-11-25	13.820	13.860	13.770	13.810	13.810	3,159,221
2025-11-24	13.700	13.800	13.690	13.790	13.790	3,070,106
2025-11-21	13.680	13.710	13.600	13.650	13.650	3,808,240
2025-11-20	13.740	13.870	13.740	13.860	13.860	3,246,700
2025-11-19	13.660	13.720	13.570	13.600	13.600	3,672,971
2025-11-18	13.810	13.830	13.620	13.650	13.650	9,427,170
2025-11-17	14.050	14.050	13.920	13.930	13.930	6,340,695
2025-11-14	14.090	14.140	14.040	14.060	14.060	5,705,981
2025-11-13	14.160	14.260	14.130	14.220	14.220	5,847,942
2025-11-12	14.170	14.190	14.130	14.150	14.150	4,265,850
2025-11-11	14.230	14.260	14.090	14.110	14.110	4,421,637
2025-11-10	14.200	14.200	14.100	14.160	14.160	4,663,104
2025-11-07	14.310	14.310	14.200	14.210	14.210	3,788,050
2025-11-06	14.450	14.480	14.400	14.430	14.430	5,847,807
2025-11-05	14.330	14.380	14.170	14.380	14.380	6,204,484
2025-11-04	14.620	14.650	14.420	14.440	14.440	11,011,521
2025-11-03	14.530	14.590	14.500	14.540	14.540	8,281,343
2025-10-31	14.560	14.640	14.560	14.580	14.508	12,456,159
2025-10-30	14.520	14.550	14.450	14.540	14.468	15,472,317
2025-10-29	14.470	14.530	14.470	14.490	14.418	19,046,731
2025-10-28	14.420	14.430	14.330	14.370	14.370	5,343,847
2025-10-27	14.410	14.440	14.340	14.400	14.400	18,158,901
2025-10-23	14.290	14.290	14.230	14.250	14.250	3,016,912
2025-10-22	14.270	14.320	14.230	14.310	14.310	6,325,983

← NewerPage 4 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.