China Communications Const-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	4.340	4.400	4.230	4.280	3.569	6,277,000
2023-08-17	4.290	4.410	4.280	4.360	3.636	6,207,989
2023-08-16	4.300	4.350	4.270	4.350	3.627	5,549,260
2023-08-15	4.290	4.380	4.290	4.360	3.636	7,589,704
2023-08-14	4.300	4.370	4.200	4.310	3.594	10,226,000
2023-08-11	4.410	4.420	4.260	4.300	3.586	16,228,210
2023-08-10	4.410	4.510	4.400	4.410	3.677	8,890,834
2023-08-09	4.390	4.440	4.390	4.440	3.702	5,254,311
2023-08-08	4.410	4.460	4.370	4.420	3.686	6,385,785
2023-08-07	4.490	4.490	4.390	4.430	3.694	12,888,550
2023-08-04	4.590	4.590	4.450	4.490	3.744	8,115,983
2023-08-03	4.460	4.600	4.430	4.480	3.736	9,601,507
2023-08-02	4.540	4.650	4.470	4.470	3.727	9,266,000
2023-08-01	4.670	4.680	4.530	4.540	3.786	8,140,000
2023-07-31	4.560	4.700	4.510	4.590	3.827	18,492,090
2023-07-28	4.490	4.560	4.440	4.500	3.752	8,016,901
2023-07-27	4.540	4.550	4.450	4.470	3.727	5,904,200
2023-07-26	4.550	4.580	4.490	4.490	3.744	7,585,688
2023-07-25	4.430	4.600	4.370	4.520	3.769	22,266,010
2023-07-24	4.300	4.320	4.240	4.310	3.594	8,533,080
2023-07-21	4.270	4.350	4.220	4.310	3.594	11,869,920
2023-07-20	4.320	4.410	4.260	4.260	3.552	10,832,940
2023-07-19	4.360	4.380	4.310	4.350	3.627	4,849,000
2023-07-18	4.380	4.450	4.300	4.300	3.586	8,503,744
2023-07-14	4.440	4.450	4.400	4.430	3.694	4,458,000
2023-07-13	4.380	4.450	4.370	4.410	3.677	3,723,572
2023-07-12	4.420	4.470	4.340	4.360	3.636	6,014,333
2023-07-11	4.410	4.490	4.370	4.410	3.677	7,862,344
2023-07-10	4.280	4.410	4.280	4.390	3.661	5,981,385
2023-07-07	4.280	4.300	4.220	4.280	3.569	6,859,352
2023-07-06	4.410	4.410	4.260	4.260	3.552	10,674,000
2023-07-05	4.420	4.490	4.370	4.370	3.644	6,463,055
2023-07-04	4.430	4.450	4.350	4.420	3.686	4,651,214
2023-07-03	4.320	4.470	4.300	4.410	3.677	10,877,860
2023-06-30	4.250	4.310	4.220	4.280	3.569	8,867,000
2023-06-29	4.240	4.320	4.200	4.250	3.544	7,211,820
2023-06-28	4.330	4.360	4.230	4.230	3.527	9,295,140
2023-06-27	4.200	4.410	4.200	4.320	3.602	23,001,000
2023-06-26	4.280	4.330	4.180	4.200	3.502	7,937,620
2023-06-23	4.370	4.370	4.230	4.270	3.561	8,718,063
2023-06-21	4.450	4.450	4.350	4.370	3.644	8,435,439
2023-06-20	4.650	4.660	4.410	4.420	3.686	15,532,990
2023-06-19	4.880	4.900	4.780	4.860	3.846	13,082,000
2023-06-16	4.700	4.880	4.680	4.870	3.854	16,123,500
2023-06-15	4.800	4.810	4.650	4.660	3.688	14,352,040
2023-06-14	4.730	4.830	4.700	4.780	3.783	8,058,938
2023-06-13	4.830	4.870	4.730	4.730	3.743	5,960,087
2023-06-12	4.900	4.930	4.820	4.830	3.823	5,745,936
2023-06-09	4.880	4.950	4.850	4.900	3.878	13,465,930
2023-06-08	4.770	4.890	4.700	4.850	3.838	16,122,440
2023-06-07	4.640	4.770	4.610	4.750	3.759	16,251,930
2023-06-06	4.600	4.690	4.600	4.620	3.656	7,655,231
2023-06-05	4.630	4.680	4.560	4.600	3.641	5,905,445
2023-06-02	4.650	4.680	4.590	4.620	3.656	13,851,100
2023-06-01	4.570	4.680	4.540	4.610	3.648	4,754,625
2023-05-31	4.640	4.670	4.550	4.570	3.617	8,964,000
2023-05-30	4.560	4.780	4.560	4.670	3.696	14,522,000
2023-05-29	4.550	4.650	4.520	4.560	3.609	7,045,080
2023-05-25	4.600	4.600	4.450	4.550	3.601	15,829,000
2023-05-24	4.670	4.670	4.540	4.600	3.641	13,399,440

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0882 HKD
2025-12-01	0.1293 HKD
2025-06-20	0.1751 HKD
2024-12-03	0.1535 HKD
2024-06-19	0.3226 HKD
2023-06-20	0.2474 HKD
2022-06-22	0.2508 HKD
2021-06-17	0.2142 HKD
2020-06-19	0.2547 HKD
2019-06-27	0.2690 HKD

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