China Construction Bank Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.370	14.390	14.290	14.290	14.290	14,262,920
2025-10-20	14.280	14.290	14.230	14.260	14.260	8,283,508
2025-10-17	14.230	14.300	14.180	14.180	14.180	9,440,132
2025-10-16	14.250	14.310	14.200	14.270	14.270	15,877,067
2025-10-15	14.050	14.150	14.020	14.150	14.150	4,956,602
2025-10-14	14.210	14.330	14.050	14.050	14.050	18,951,602
2025-10-13	13.970	14.060	13.890	14.050	14.050	6,198,199
2025-10-09	14.180	14.220	14.130	14.170	14.170	9,619,107
2025-10-08	14.080	14.140	14.080	14.100	14.100	5,526,593
2025-10-07	14.010	14.160	13.980	14.100	14.100	11,997,567
2025-10-03	14.030	14.050	13.970	13.970	13.970	4,423,403
2025-10-02	14.070	14.110	14.000	14.010	14.010	3,388,517
2025-10-01	14.150	14.220	14.080	14.100	14.028	6,175,723
2025-09-30	14.120	14.200	14.090	14.130	14.058	6,157,021
2025-09-29	14.050	14.050	14.050	14.050	13.978	0
2025-09-26	14.200	14.200	13.970	14.050	14.050	6,718,380
2025-09-25	14.280	14.340	14.200	14.210	14.210	7,167,634
2025-09-24	14.300	14.320	14.240	14.280	14.280	10,934,360
2025-09-23	14.250	14.290	14.190	14.240	14.240	18,462,421
2025-09-22	14.190	14.240	14.180	14.210	14.210	9,839,944
2025-09-19	14.120	14.170	14.070	14.170	14.170	14,014,708
2025-09-18	14.060	14.080	14.030	14.070	14.070	7,908,025
2025-09-17	14.060	14.100	13.970	13.980	13.980	4,188,900
2025-09-16	14.050	14.080	14.030	14.040	14.040	8,131,106
2025-09-15	14.030	14.090	14.000	14.000	14.000	8,528,234
2025-09-12	13.980	14.030	13.970	14.020	14.020	13,720,827
2025-09-11	14.000	14.040	13.910	13.920	13.920	11,515,307
2025-09-10	13.920	14.000	13.910	13.970	13.970	13,015,313
2025-09-09	13.900	13.940	13.870	13.900	13.900	9,149,085
2025-09-08	13.840	13.910	13.820	13.870	13.870	12,271,415
2025-09-05	13.810	13.830	13.760	13.810	13.810	3,891,171
2025-09-04	13.730	13.820	13.730	13.750	13.750	8,198,714
2025-09-03	13.630	13.700	13.630	13.660	13.660	3,531,782
2025-09-02	13.700	13.730	13.600	13.650	13.650	4,561,986
2025-09-01	13.770	13.840	13.670	13.730	13.662	5,876,839
2025-08-29	13.820	13.880	13.770	13.770	13.702	5,918,072
2025-08-28	13.780	13.870	13.780	13.800	13.732	4,768,283
2025-08-27	13.800	13.840	13.800	13.810	13.810	5,412,516
2025-08-26	13.830	13.840	13.780	13.780	13.780	3,196,206
2025-08-25	13.830	13.890	13.790	13.860	13.860	7,255,102
2025-08-22	13.780	13.780	13.720	13.730	13.730	2,798,397
2025-08-21	13.720	13.810	13.720	13.790	13.790	5,553,803
2025-08-20	13.780	13.810	13.650	13.670	13.670	5,766,500
2025-08-19	13.840	13.840	13.800	13.820	13.820	3,185,468
2025-08-18	13.820	13.870	13.810	13.870	13.870	7,159,704
2025-08-15	13.900	13.910	13.830	13.860	13.860	3,552,486
2025-08-14	13.860	13.920	13.860	13.900	13.900	9,065,081
2025-08-13	13.860	13.880	13.800	13.850	13.850	7,901,560
2025-08-12	13.790	13.850	13.790	13.820	13.820	7,225,528
2025-08-11	13.800	13.800	13.730	13.770	13.770	3,238,610
2025-08-08	13.790	13.850	13.790	13.810	13.810	4,782,189
2025-08-07	13.800	13.840	13.780	13.780	13.780	6,831,705
2025-08-06	13.790	13.790	13.740	13.760	13.760	2,677,200
2025-08-05	13.770	13.810	13.730	13.800	13.800	5,143,892
2025-08-04	13.600	13.730	13.560	13.720	13.720	3,885,027
2025-08-01	13.500	13.700	13.490	13.680	13.680	6,325,340
2025-07-31	13.670	13.690	13.630	13.680	13.680	4,117,344
2025-07-30	13.790	13.810	13.740	13.800	13.732	3,763,683
2025-07-29	13.860	13.860	13.740	13.760	13.692	4,433,426
2025-07-28	13.890	13.920	13.860	13.880	13.812	4,588,032

← NewerPage 5 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.