China Construction Bank Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	13.280	13.390	13.270	13.370	13.370	7,818,434
2025-04-30	13.290	13.320	13.250	13.250	13.250	4,781,909
2025-04-29	13.190	13.320	13.190	13.300	13.300	4,178,577
2025-04-28	13.170	13.220	13.150	13.200	13.200	3,706,450
2025-04-25	13.260	13.300	13.160	13.160	13.160	4,315,249
2025-04-24	13.180	13.200	13.120	13.120	13.120	2,626,427
2025-04-23	13.060	13.210	13.060	13.180	13.180	5,441,411
2025-04-22	12.890	12.990	12.880	12.880	12.880	5,306,769
2025-04-21	13.090	13.090	12.980	12.980	12.980	4,203,987
2025-04-18	13.100	13.170	13.080	13.090	13.090	2,906,608
2025-04-17	13.190	13.190	13.060	13.100	13.100	3,032,401
2025-04-16	13.210	13.280	13.140	13.230	13.230	4,013,253
2025-04-15	13.140	13.260	13.090	13.260	13.260	4,758,469
2025-04-14	13.280	13.360	13.060	13.070	13.070	10,127,490
2025-04-11	12.550	13.070	12.380	13.070	13.070	22,731,534
2025-04-10	12.980	12.990	12.840	12.980	12.980	40,024,956
2025-04-09	12.300	12.400	11.760	11.810	11.810	20,908,505
2025-04-08	11.740	12.480	11.730	12.320	12.320	35,150,914
2025-04-07	12.510	12.510	12.510	12.510	12.510	3,888,112
2025-04-02	13.870	13.940	13.870	13.890	13.890	4,012,913
2025-04-01	13.820	13.940	13.800	13.930	13.930	7,253,785
2025-03-31	13.890	13.890	13.760	13.780	13.780	14,515,841
2025-03-28	14.200	14.200	14.040	14.100	14.100	7,983,144
2025-03-27	14.230	14.240	14.170	14.240	14.240	6,141,950
2025-03-26	14.270	14.320	14.250	14.270	14.270	4,401,108
2025-03-25	14.350	14.370	14.250	14.270	14.270	4,689,279
2025-03-24	14.350	14.360	14.280	14.290	14.290	3,739,208
2025-03-21	14.320	14.340	14.270	14.340	14.340	7,343,218
2025-03-20	14.200	14.320	14.200	14.320	14.320	9,633,442
2025-03-19	14.270	14.290	14.190	14.200	14.200	5,142,922
2025-03-18	14.190	14.300	14.190	14.290	14.290	7,311,087
2025-03-17	14.170	14.230	14.150	14.170	14.170	7,278,529
2025-03-14	14.150	14.170	14.100	14.140	14.140	6,419,655
2025-03-13	14.280	14.340	14.160	14.170	14.170	5,791,629
2025-03-12	14.260	14.300	14.230	14.250	14.250	6,067,029
2025-03-11	14.200	14.300	14.090	14.220	14.220	13,463,433
2025-03-10	14.370	14.440	14.320	14.390	14.390	13,175,786
2025-03-07	14.420	14.430	14.360	14.370	14.370	6,158,433
2025-03-06	14.410	14.490	14.410	14.470	14.470	17,832,663
2025-03-05	14.400	14.450	14.360	14.410	14.410	10,322,910
2025-03-04	14.260	14.430	14.200	14.400	14.400	11,885,993
2025-03-03	14.300	14.400	14.280	14.360	14.360	7,983,384
2025-02-27	14.510	14.540	14.400	14.400	14.400	7,566,863
2025-02-26	14.470	14.520	14.430	14.500	14.500	9,470,241
2025-02-25	14.460	14.530	14.430	14.470	14.470	7,593,028
2025-02-24	14.380	14.530	14.380	14.520	14.520	17,998,900
2025-02-21	14.370	14.490	14.370	14.470	14.470	20,272,127
2025-02-20	14.390	14.410	14.360	14.370	14.370	8,455,775
2025-02-19	14.380	14.430	14.370	14.370	14.370	11,272,153
2025-02-18	14.340	14.370	14.320	14.370	14.370	12,118,579
2025-02-17	14.280	14.340	14.270	14.320	14.320	12,555,263
2025-02-14	14.250	14.280	14.210	14.230	14.230	7,896,759
2025-02-13	14.150	14.280	14.140	14.250	14.250	15,563,031
2025-02-12	14.160	14.190	14.110	14.120	14.120	8,493,003
2025-02-11	14.110	14.160	14.080	14.100	14.100	7,264,833
2025-02-10	14.100	14.120	14.060	14.100	14.100	5,767,828
2025-02-07	14.130	14.140	14.090	14.140	14.140	5,537,435
2025-02-06	14.070	14.150	14.070	14.120	14.120	5,581,579
2025-02-05	14.010	14.120	14.010	14.060	14.060	9,011,884
2025-02-04	14.020	14.040	13.890	13.890	13.890	5,564,909

← NewerPage 7 of 11 · 630 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.