China Construction Bank Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 13.970 | 14.070 | 13.900 | 13.980 | 13.980 | 12,329,486 |
| 2025-01-22 | 14.100 | 14.180 | 14.070 | 14.160 | 14.160 | 7,145,172 |
| 2025-01-21 | 14.070 | 14.100 | 14.050 | 14.060 | 14.060 | 6,316,464 |
| 2025-01-20 | 13.980 | 14.090 | 13.980 | 14.050 | 14.050 | 9,644,439 |
| 2025-01-17 | 13.960 | 14.010 | 13.930 | 13.980 | 13.980 | 5,465,257 |
| 2025-01-16 | 13.980 | 14.020 | 13.960 | 13.960 | 13.960 | 7,454,985 |
| 2025-01-15 | 14.000 | 14.020 | 13.850 | 13.850 | 13.850 | 5,799,177 |
| 2025-01-14 | 13.890 | 14.000 | 13.890 | 14.000 | 14.000 | 7,227,632 |
| 2025-01-13 | 14.000 | 14.000 | 13.800 | 13.880 | 13.880 | 10,592,957 |
| 2025-01-10 | 14.050 | 14.080 | 14.000 | 14.050 | 14.050 | 6,524,084 |
| 2025-01-09 | 14.250 | 14.250 | 14.070 | 14.070 | 14.070 | 6,906,098 |
| 2025-01-08 | 14.280 | 14.300 | 14.250 | 14.250 | 14.250 | 4,873,952 |
| 2025-01-07 | 14.370 | 14.400 | 14.290 | 14.290 | 14.290 | 9,644,550 |
| 2025-01-06 | 14.230 | 14.330 | 14.230 | 14.300 | 14.300 | 14,844,878 |
| 2025-01-03 | 14.200 | 14.240 | 14.160 | 14.160 | 14.160 | 6,968,479 |
| 2025-01-02 | 14.130 | 14.190 | 14.120 | 14.150 | 14.150 | 5,803,566 |
| 2024-12-31 | 14.110 | 14.150 | 14.080 | 14.130 | 14.130 | 7,552,066 |
| 2024-12-30 | 14.300 | 14.300 | 14.220 | 14.220 | 14.220 | 5,041,338 |
| 2024-12-27 | 14.340 | 14.340 | 14.310 | 14.320 | 14.320 | 4,891,120 |
| 2024-12-26 | 14.350 | 14.390 | 14.320 | 14.340 | 14.340 | 4,834,122 |
| 2024-12-25 | 14.370 | 14.410 | 14.320 | 14.350 | 14.350 | 4,954,407 |
| 2024-12-24 | 14.350 | 14.400 | 14.340 | 14.350 | 14.350 | 12,037,056 |
| 2024-12-23 | 14.220 | 14.320 | 14.220 | 14.270 | 14.270 | 9,287,543 |
| 2024-12-20 | 14.240 | 14.240 | 14.160 | 14.170 | 14.170 | 6,066,332 |
| 2024-12-19 | 14.200 | 14.270 | 14.190 | 14.250 | 14.250 | 6,832,938 |
| 2024-12-18 | 14.250 | 14.340 | 14.220 | 14.310 | 14.310 | 13,501,335 |
| 2024-12-17 | 14.260 | 14.330 | 14.240 | 14.250 | 14.250 | 10,298,054 |
| 2024-12-16 | 14.350 | 14.390 | 14.210 | 14.210 | 14.210 | 7,214,586 |
| 2024-12-13 | 14.300 | 14.350 | 14.290 | 14.330 | 14.330 | 7,714,180 |
| 2024-12-12 | 14.380 | 14.410 | 14.340 | 14.340 | 14.340 | 5,524,478 |
| 2024-12-11 | 14.400 | 14.430 | 14.340 | 14.350 | 14.350 | 3,725,331 |
| 2024-12-10 | 14.530 | 14.560 | 14.440 | 14.440 | 14.440 | 8,530,876 |
| 2024-12-09 | 14.510 | 14.550 | 14.510 | 14.540 | 14.540 | 13,953,957 |
| 2024-12-06 | 14.450 | 14.520 | 14.450 | 14.470 | 14.470 | 10,377,488 |
| 2024-12-05 | 14.430 | 14.470 | 14.420 | 14.450 | 14.450 | 14,550,279 |
| 2024-12-04 | 14.360 | 14.430 | 14.330 | 14.430 | 14.430 | 13,999,905 |
| 2024-12-03 | 14.410 | 14.450 | 14.320 | 14.350 | 14.350 | 11,353,381 |
| 2024-12-02 | 14.290 | 14.400 | 14.290 | 14.400 | 14.400 | 9,559,909 |
| 2024-11-29 | 14.150 | 14.280 | 14.070 | 14.250 | 14.250 | 5,690,242 |
| 2024-11-28 | 14.290 | 14.300 | 14.190 | 14.200 | 14.200 | 12,570,607 |
| 2024-11-27 | 14.350 | 14.440 | 14.290 | 14.290 | 14.290 | 5,983,741 |
| 2024-11-26 | 14.440 | 14.470 | 14.360 | 14.390 | 14.390 | 6,805,116 |
| 2024-11-25 | 14.540 | 14.560 | 14.480 | 14.490 | 14.490 | 6,652,687 |
| 2024-11-22 | 14.460 | 14.550 | 14.460 | 14.460 | 14.460 | 10,327,657 |
| 2024-11-21 | 14.330 | 14.420 | 14.320 | 14.410 | 14.410 | 5,594,292 |
| 2024-11-20 | 14.410 | 14.450 | 14.350 | 14.390 | 14.390 | 7,070,535 |
| 2024-11-19 | 14.290 | 14.420 | 14.270 | 14.390 | 14.390 | 7,809,506 |
| 2024-11-18 | 14.340 | 14.360 | 14.250 | 14.250 | 14.250 | 8,346,984 |
| 2024-11-15 | 14.330 | 14.420 | 14.330 | 14.340 | 14.340 | 8,456,057 |
| 2024-11-14 | 14.370 | 14.370 | 14.250 | 14.260 | 14.260 | 8,884,733 |
| 2024-11-13 | 14.330 | 14.420 | 14.300 | 14.390 | 14.390 | 7,203,673 |
| 2024-11-12 | 14.370 | 14.420 | 14.280 | 14.340 | 14.340 | 8,862,279 |
| 2024-11-11 | 14.400 | 14.480 | 14.340 | 14.450 | 14.450 | 8,972,642 |
| 2024-11-08 | 14.510 | 14.550 | 14.370 | 14.400 | 14.400 | 7,570,862 |
| 2024-11-07 | 14.330 | 14.470 | 14.320 | 14.420 | 14.420 | 9,845,985 |
| 2024-11-06 | 14.320 | 14.380 | 14.320 | 14.330 | 14.330 | 6,169,157 |
| 2024-11-05 | 14.250 | 14.370 | 14.250 | 14.320 | 14.320 | 8,668,103 |
| 2024-11-04 | 14.360 | 14.360 | 14.250 | 14.280 | 14.280 | 9,518,959 |
| 2024-11-01 | 14.250 | 14.390 | 14.060 | 14.390 | 14.390 | 19,048,319 |
| 2024-10-30 | 14.520 | 14.540 | 14.460 | 14.480 | 14.480 | 7,848,470 |
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.