China Railway Construction-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.180	4.240	4.145	4.160	4.160	5,018,897
2026-10-22	4.250	4.260	4.175	4.185	4.185	9,456,562
2026-10-21	4.315	4.340	4.240	4.240	4.240	6,551,500
2026-10-20	4.360	4.405	4.310	4.335	4.335	2,070,000
2026-10-16	4.375	4.405	4.350	4.360	4.360	1,408,000
2026-10-15	4.390	4.415	4.315	4.340	4.340	3,083,000
2026-10-14	4.415	4.440	4.370	4.405	4.405	1,922,500
2026-10-13	4.400	4.430	4.360	4.395	4.395	2,958,845
2026-10-12	4.355	4.390	4.355	4.385	4.385	3,042,500
2026-10-09	4.375	4.375	4.335	4.355	4.355	1,344,000
2026-10-08	4.340	4.380	4.330	4.330	4.330	2,378,284
2026-10-07	4.310	4.345	4.305	4.340	4.340	325,000
2026-10-06	4.305	4.340	4.295	4.315	4.315	829,000
2026-10-05	4.280	4.400	4.280	4.300	4.300	678,668
2026-10-02	4.355	4.355	4.265	4.305	4.305	933,000
2026-09-30	4.310	4.390	4.290	4.355	4.355	5,223,640
2026-09-29	4.275	4.300	4.250	4.290	4.290	4,007,500
2026-09-28	4.305	4.330	4.250	4.250	4.250	4,239,547
2026-09-25	4.305	4.330	4.230	4.295	4.295	1,228,571
2026-09-24	4.350	4.365	4.305	4.305	4.305	4,168,000
2026-09-23	4.390	4.405	4.345	4.345	4.345	3,446,568

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.