China Construction Bank Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.890	13.910	13.880	13.890	13.890	3,100,135
2025-07-24	13.900	13.930	13.870	13.900	13.900	3,632,336
2025-07-23	13.840	13.900	13.830	13.890	13.890	5,184,549
2025-07-22	13.900	13.930	13.730	13.750	13.750	4,950,632
2025-07-21	13.930	13.950	13.880	13.880	13.880	3,446,522
2025-07-18	14.010	14.010	13.890	13.940	13.940	5,431,885
2025-07-17	13.910	13.950	13.890	13.940	13.940	6,228,426
2025-07-16	13.800	13.920	13.780	13.880	13.880	8,396,409
2025-07-15	13.790	13.850	13.770	13.810	13.810	4,471,295
2025-07-14	13.770	13.810	13.730	13.790	13.790	6,071,351
2025-07-11	13.670	13.800	13.670	13.770	13.770	4,252,353
2025-07-10	13.580	13.680	13.570	13.670	13.670	5,544,588
2025-07-09	13.580	13.660	13.560	13.640	13.640	3,181,445
2025-07-08	13.650	13.660	13.580	13.600	13.600	2,860,761
2025-07-07	13.710	13.710	13.610	13.690	13.690	7,838,957
2025-07-04	13.890	13.890	13.710	13.720	13.720	3,265,525
2025-07-03	13.810	13.890	13.800	13.890	13.890	8,600,970
2025-07-02	13.720	13.760	13.680	13.760	13.760	3,695,631
2025-07-01	13.730	13.800	13.680	13.720	13.720	5,847,800
2025-06-30	13.770	13.770	13.720	13.740	13.672	3,505,500
2025-06-27	13.770	13.800	13.740	13.780	13.712	5,320,805
2025-06-26	13.720	13.820	13.720	13.770	13.702	5,131,100
2025-06-25	13.810	13.840	13.730	13.780	13.780	6,468,205
2025-06-24	13.670	13.790	13.670	13.790	13.790	6,158,799
2025-06-23	13.430	13.550	13.430	13.530	13.530	6,708,150
2025-06-20	13.780	13.790	13.650	13.690	13.690	4,294,624
2025-06-19	13.900	13.900	13.790	13.790	13.790	2,412,337
2025-06-18	13.850	13.900	13.840	13.890	13.890	8,338,488
2025-06-17	13.860	13.880	13.800	13.850	13.850	5,340,790
2025-06-16	13.780	13.830	13.750	13.810	13.810	8,129,254
2025-06-13	13.800	13.860	13.740	13.800	13.800	11,386,731
2025-06-12	13.830	13.860	13.820	13.840	13.840	3,814,065
2025-06-11	13.780	13.890	13.740	13.890	13.890	10,334,968
2025-06-10	13.730	13.830	13.710	13.780	13.780	8,343,714
2025-06-09	13.730	13.770	13.700	13.730	13.730	6,365,993
2025-06-06	13.650	13.720	13.640	13.690	13.690	2,756,841
2025-06-05	13.740	13.780	13.630	13.630	13.630	6,720,365
2025-06-04	13.720	13.820	13.710	13.760	13.760	5,453,975
2025-06-03	13.690	13.770	13.650	13.670	13.670	5,693,300
2025-06-02	13.750	13.750	13.610	13.650	13.610	5,239,583
2025-05-29	13.900	13.950	13.800	13.800	13.760	5,638,741
2025-05-28	14.020	14.040	13.790	13.830	13.830	6,564,350
2025-05-27	13.970	13.980	13.850	13.850	13.850	3,400,692
2025-05-26	13.970	14.000	13.940	13.960	13.960	2,179,357
2025-05-23	14.030	14.050	13.970	13.980	13.980	3,197,008
2025-05-22	14.010	14.040	13.970	14.010	14.010	4,208,237
2025-05-21	13.960	14.060	13.960	14.050	14.050	6,918,841
2025-05-20	14.020	14.050	13.950	13.970	13.970	3,698,911
2025-05-19	14.010	14.080	13.960	13.960	13.960	5,584,797
2025-05-16	13.960	14.110	13.960	14.090	14.090	9,923,189
2025-05-15	13.950	14.000	13.920	13.990	13.990	5,124,203
2025-05-14	13.890	13.980	13.850	13.970	13.970	5,698,699
2025-05-13	13.850	13.880	13.780	13.810	13.810	5,074,501
2025-05-12	13.700	13.770	13.680	13.720	13.720	4,505,273
2025-05-09	13.520	13.660	13.500	13.630	13.630	6,424,331
2025-05-08	13.450	13.540	13.450	13.520	13.520	4,111,789
2025-05-07	13.520	13.600	13.440	13.460	13.460	4,124,600
2025-05-06	13.400	13.550	13.390	13.510	13.510	8,122,285
2025-05-05	13.450	13.500	13.260	13.400	13.400	10,153,470
2025-05-02	13.280	13.390	13.270	13.370	13.370	7,818,434

← NewerPage 6 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.