China Construction Bank Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14.550 | 14.560 | 14.420 | 14.480 | 14.480 | 10,809,422 |
| 2024-10-28 | 14.640 | 14.680 | 14.590 | 14.600 | 14.600 | 12,895,325 |
| 2024-10-25 | 14.600 | 14.650 | 14.600 | 14.610 | 14.610 | 5,808,887 |
| 2024-10-24 | 14.640 | 14.650 | 14.590 | 14.610 | 14.610 | 11,790,182 |
| 2024-10-23 | 14.750 | 14.750 | 14.630 | 14.660 | 14.660 | 7,011,384 |
| 2024-10-22 | 14.700 | 14.770 | 14.660 | 14.750 | 14.750 | 16,877,108 |
| 2024-10-21 | 14.710 | 14.750 | 14.680 | 14.720 | 14.720 | 16,671,711 |
| 2024-10-18 | 14.730 | 14.760 | 14.620 | 14.650 | 14.650 | 12,531,269 |
| 2024-10-17 | 14.620 | 14.700 | 14.620 | 14.670 | 14.670 | 9,689,655 |
| 2024-10-16 | 14.500 | 14.630 | 14.460 | 14.590 | 14.590 | 15,070,503 |
| 2024-10-15 | 14.500 | 14.620 | 14.500 | 14.580 | 14.580 | 14,519,667 |
| 2024-10-14 | 14.400 | 14.480 | 14.360 | 14.480 | 14.480 | 11,498,337 |
| 2024-10-11 | 14.380 | 14.470 | 14.380 | 14.400 | 14.400 | 9,859,218 |
| 2024-10-09 | 14.420 | 14.450 | 14.350 | 14.350 | 14.350 | 5,995,047 |
| 2024-10-08 | 14.470 | 14.470 | 14.300 | 14.380 | 14.380 | 8,723,315 |
| 2024-10-07 | 14.450 | 14.540 | 14.420 | 14.490 | 14.490 | 11,437,742 |
| 2024-10-04 | 14.620 | 14.620 | 14.430 | 14.440 | 14.440 | 15,131,007 |
| 2024-10-01 | 14.780 | 14.790 | 14.730 | 14.770 | 14.770 | 6,699,734 |
| 2024-09-30 | 14.880 | 14.900 | 14.780 | 14.780 | 14.780 | 13,348,617 |
| 2024-09-27 | 14.900 | 14.980 | 14.890 | 14.910 | 14.910 | 42,378,714 |
| 2024-09-26 | 14.870 | 14.940 | 14.850 | 14.860 | 14.860 | 35,751,995 |
| 2024-09-25 | 14.730 | 14.850 | 14.730 | 14.810 | 14.810 | 42,832,113 |
| 2024-09-24 | 14.600 | 14.670 | 14.580 | 14.660 | 14.660 | 14,315,060 |
| 2024-09-23 | 14.570 | 14.620 | 14.570 | 14.600 | 14.600 | 11,932,941 |
| 2024-09-20 | 14.570 | 14.600 | 14.510 | 14.540 | 14.540 | 12,335,576 |
| 2024-09-19 | 14.390 | 14.510 | 14.370 | 14.460 | 14.460 | 9,146,932 |
| 2024-09-18 | 14.400 | 14.470 | 14.370 | 14.390 | 14.390 | 10,683,142 |
| 2024-09-16 | 14.390 | 14.440 | 14.380 | 14.400 | 14.400 | 13,476,541 |
| 2024-09-13 | 14.360 | 14.390 | 14.330 | 14.370 | 14.370 | 7,215,733 |
| 2024-09-12 | 14.310 | 14.420 | 14.300 | 14.360 | 14.360 | 14,107,119 |
| 2024-09-11 | 14.200 | 14.260 | 14.170 | 14.180 | 14.180 | 10,784,161 |
| 2024-09-10 | 14.260 | 14.300 | 14.150 | 14.200 | 14.200 | 11,118,596 |
| 2024-09-09 | 14.150 | 14.270 | 14.120 | 14.240 | 14.240 | 13,399,715 |
| 2024-09-06 | 14.230 | 14.350 | 14.150 | 14.300 | 14.300 | 10,169,204 |
| 2024-09-05 | 14.310 | 14.370 | 14.220 | 14.220 | 14.220 | 12,653,780 |
| 2024-09-04 | 14.200 | 14.360 | 14.030 | 14.220 | 14.220 | 22,753,744 |
| 2024-09-03 | 14.620 | 14.630 | 14.550 | 14.570 | 14.570 | 16,691,212 |
| 2024-09-02 | 14.720 | 14.750 | 14.640 | 14.670 | 14.670 | 10,995,599 |
| 2024-08-30 | 14.690 | 14.720 | 14.640 | 14.680 | 14.680 | 15,685,953 |
| 2024-08-29 | 14.580 | 14.670 | 14.540 | 14.640 | 14.640 | 10,688,410 |
| 2024-08-28 | 14.680 | 14.680 | 14.580 | 14.640 | 14.640 | 8,175,211 |
| 2024-08-27 | 14.580 | 14.640 | 14.550 | 14.640 | 14.640 | 9,863,706 |
| 2024-08-26 | 14.680 | 14.750 | 14.610 | 14.640 | 14.640 | 16,570,110 |
| 2024-08-23 | 14.530 | 14.610 | 14.480 | 14.610 | 14.610 | 11,769,756 |
| 2024-08-22 | 14.620 | 14.620 | 14.550 | 14.580 | 14.580 | 9,566,085 |
| 2024-08-21 | 14.640 | 14.660 | 14.590 | 14.610 | 14.610 | 8,822,788 |
| 2024-08-20 | 14.730 | 14.750 | 14.640 | 14.650 | 14.650 | 13,255,337 |
| 2024-08-19 | 14.580 | 14.680 | 14.560 | 14.640 | 14.640 | 16,161,519 |
| 2024-08-16 | 14.580 | 14.650 | 14.560 | 14.560 | 14.560 | 15,471,824 |
| 2024-08-15 | 14.550 | 14.570 | 14.410 | 14.420 | 14.420 | 10,945,554 |
| 2024-08-14 | 14.450 | 14.540 | 14.450 | 14.510 | 14.510 | 18,310,185 |
| 2024-08-13 | 14.360 | 14.410 | 14.320 | 14.340 | 14.340 | 8,674,275 |
| 2024-08-12 | 14.180 | 14.370 | 14.180 | 14.340 | 14.340 | 12,403,753 |
| 2024-08-09 | 13.990 | 14.230 | 13.990 | 14.120 | 14.120 | 18,508,509 |
| 2024-08-08 | 13.810 | 13.950 | 13.730 | 13.840 | 13.840 | 12,619,705 |
| 2024-08-07 | 13.750 | 14.000 | 13.710 | 13.970 | 13.970 | 16,800,705 |
| 2024-08-06 | 13.530 | 13.810 | 13.280 | 13.700 | 13.700 | 34,903,700 |
| 2024-08-05 | 13.920 | 13.930 | 13.270 | 13.390 | 13.390 | 49,573,276 |
| 2024-08-02 | 14.360 | 14.360 | 14.200 | 14.220 | 14.220 | 29,944,786 |
| 2024-08-01 | 14.400 | 14.510 | 14.400 | 14.480 | 14.480 | 19,244,149 |
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.