China Construction Bank Corp Class H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.900	25.280	24.900	25.090	25.090	3,676,455
2026-10-15	24.730	24.890	24.650	24.870	24.870	4,364,552
2026-10-14	24.650	24.820	24.480	24.820	24.820	3,815,450
2026-10-13	24.230	24.680	24.200	24.650	24.650	4,797,421
2026-10-12	23.910	24.420	23.910	24.380	24.380	4,084,352
2026-10-08	24.130	24.160	23.920	23.920	23.920	2,417,800
2026-10-07	24.000	24.140	24.000	24.130	24.130	2,038,749
2026-10-06	23.860	24.010	23.860	24.000	24.000	2,478,455
2026-10-05	24.000	24.050	23.860	23.870	23.870	5,228,262
2026-10-02	24.010	24.010	23.900	24.000	23.875	3,168,170
2026-10-01	24.040	24.040	23.790	24.020	23.895	3,527,422
2026-09-30	24.110	24.220	24.060	24.100	23.975	2,647,150
2026-09-29	24.130	24.290	24.020	24.020	24.020	4,014,041
2026-09-24	24.120	24.160	24.010	24.130	24.130	1,209,227
2026-09-23	24.330	24.360	24.160	24.230	24.230	2,387,300
2026-09-22	24.480	24.490	24.290	24.300	24.300	2,830,500
2026-09-21	24.330	24.480	24.150	24.410	24.410	2,287,700
2026-09-18	24.460	24.460	24.110	24.340	24.340	6,458,999
2026-09-17	24.310	24.500	24.190	24.410	24.410	3,244,805
2026-09-16	23.940	24.200	23.940	24.170	24.170	2,173,247
2026-09-15	24.110	24.110	23.890	23.900	23.900	3,444,620
2026-09-14	23.740	24.150	23.610	24.110	24.110	3,949,842
2026-09-11	23.530	23.860	23.450	23.780	23.780	1,962,311
2026-09-10	23.730	23.800	23.650	23.740	23.740	1,781,260
2026-09-09	23.790	23.810	23.620	23.730	23.730	2,309,345
2026-09-08	23.810	23.860	23.640	23.840	23.840	3,424,637
2026-09-07	23.960	24.000	23.720	23.820	23.820	5,463,653
2026-09-04	23.690	23.890	23.600	23.890	23.890	3,585,229
2026-09-03	23.380	23.800	23.380	23.570	23.570	7,010,723
2026-09-02	23.260	23.380	23.140	23.380	23.380	3,234,575
2026-09-01	23.170	23.260	23.090	23.260	23.260	3,732,255
2026-08-31	22.790	23.170	22.740	23.170	23.045	4,619,730
2026-08-28	22.730	22.830	22.720	22.790	22.667	1,799,985
2026-08-27	22.710	22.890	22.710	22.720	22.597	2,253,625
2026-08-26	22.800	22.830	22.570	22.690	22.690	4,318,131
2026-08-25	22.460	22.680	22.430	22.670	22.670	4,789,795
2026-08-24	22.580	22.600	22.400	22.420	22.420	2,600,677
2026-08-21	22.200	22.550	22.200	22.540	22.540	3,720,623
2026-08-20	22.390	22.390	22.120	22.210	22.210	1,840,480
2026-08-19	22.190	22.320	22.090	22.290	22.290	1,848,223
2026-08-18	22.330	22.350	22.150	22.320	22.320	1,623,727
2026-08-17	22.360	22.370	22.150	22.330	22.330	2,655,197
2026-08-14	22.540	22.640	22.360	22.460	22.460	3,401,459
2026-08-13	22.410	22.420	22.250	22.390	22.390	2,617,404
2026-08-12	22.300	22.390	22.190	22.250	22.250	1,740,817
2026-08-11	22.370	22.370	22.210	22.260	22.260	1,690,555
2026-08-10	22.290	22.380	22.140	22.370	22.370	2,992,222
2026-08-07	22.180	22.250	22.060	22.250	22.250	3,939,684
2026-08-06	22.220	22.370	22.130	22.130	22.130	2,490,193
2026-08-05	22.410	22.520	22.340	22.360	22.360	4,573,594
2026-08-04	22.070	22.260	21.910	22.100	22.100	3,526,983
2026-08-03	22.000	22.210	21.880	22.070	22.070	3,014,150
2026-07-31	21.890	22.300	21.890	22.270	22.270	7,857,602
2026-07-30	21.110	21.460	21.110	21.410	21.285	6,059,372
2026-07-29	21.760	21.840	21.000	21.370	21.245	6,933,039
2026-07-28	21.730	21.730	21.440	21.480	21.355	4,386,883
2026-07-27	21.780	21.930	21.730	21.910	21.782	3,497,148
2026-07-24	21.660	21.790	21.600	21.780	21.780	2,333,555
2026-07-23	21.800	21.820	21.570	21.670	21.670	2,529,002
2026-07-22	21.640	21.820	21.620	21.680	21.680	4,572,295

Page 1 of 5 · 242 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.