China Communications Const-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.760	4.860	4.700	4.720	3.736	11,884,170
2023-05-19	4.910	4.930	4.680	4.780	3.783	13,454,800
2023-05-18	4.810	4.940	4.760	4.910	3.886	12,920,820
2023-05-17	4.860	4.860	4.730	4.750	3.759	13,158,480
2023-05-16	4.970	4.980	4.850	4.860	3.846	12,155,080
2023-05-15	4.930	4.970	4.800	4.950	3.918	15,743,210
2023-05-12	5.160	5.180	4.920	4.930	3.902	19,876,131
2023-05-11	5.260	5.270	5.100	5.140	4.068	8,344,353
2023-05-10	5.230	5.290	5.160	5.230	4.139	11,382,790
2023-05-09	5.500	5.520	5.160	5.230	4.139	29,867,980
2023-05-08	5.390	5.450	5.330	5.410	4.282	29,216,279
2023-05-05	5.380	5.480	5.270	5.310	4.202	16,890,670
2023-05-04	5.180	5.400	5.180	5.370	4.250	38,229,871
2023-05-03	5.110	5.250	5.060	5.210	4.123	7,036,160
2023-05-02	5.230	5.290	5.150	5.150	4.076	4,777,895
2023-04-28	5.080	5.270	5.050	5.230	4.139	18,299,131
2023-04-27	4.920	5.070	4.900	5.030	3.981	14,605,070
2023-04-26	5.040	5.120	4.880	4.940	3.910	29,283,141
2023-04-25	5.130	5.180	5.040	5.050	3.997	27,826,779
2023-04-24	5.100	5.210	5.060	5.140	4.068	15,264,100
2023-04-21	5.220	5.340	5.070	5.120	4.052	25,034,051
2023-04-20	5.080	5.290	5.050	5.190	4.107	24,838,650
2023-04-19	5.270	5.320	5.070	5.100	4.036	28,417,141
2023-04-18	5.250	5.350	5.200	5.290	4.187	23,933,020
2023-04-17	5.050	5.260	5.020	5.250	4.155	39,385,379
2023-04-14	5.050	5.120	5.010	5.080	4.020	25,880,900
2023-04-13	4.950	5.050	4.920	5.010	3.965	21,590,859
2023-04-12	4.830	5.020	4.830	4.970	3.933	22,373,881
2023-04-11	4.850	4.880	4.730	4.820	3.815	24,431,180
2023-04-06	4.840	4.930	4.760	4.780	3.783	23,251,711
2023-04-04	4.600	4.900	4.600	4.830	3.823	66,697,609
2023-04-03	4.700	4.720	4.560	4.580	3.625	21,682,170
2023-03-31	4.620	4.690	4.520	4.670	3.696	23,517,000
2023-03-30	4.580	4.630	4.490	4.600	3.641	16,478,461
2023-03-29	4.710	4.710	4.500	4.550	3.601	27,811,570
2023-03-28	4.620	4.760	4.620	4.710	3.728	15,093,000
2023-03-27	4.700	4.710	4.590	4.610	3.648	23,405,480
2023-03-24	4.950	4.950	4.670	4.690	3.712	37,861,000
2023-03-23	4.820	5.000	4.760	4.920	3.894	36,717,129
2023-03-22	4.880	5.010	4.740	4.820	3.815	26,832,250
2023-03-21	5.080	5.100	4.840	4.850	3.838	30,849,949
2023-03-20	5.050	5.320	4.870	5.020	3.973	67,420,156
2023-03-17	4.960	5.170	4.930	5.090	4.028	55,803,246
2023-03-16	4.970	5.050	4.830	4.890	3.870	31,505,510
2023-03-15	4.790	5.090	4.740	5.000	3.957	75,657,523
2023-03-14	4.820	4.880	4.650	4.730	3.743	46,442,113
2023-03-13	4.570	4.850	4.570	4.840	3.830	69,756,172
2023-03-10	4.690	4.780	4.540	4.580	3.625	41,213,770
2023-03-09	4.780	4.790	4.650	4.730	3.743	24,921,279
2023-03-08	4.480	4.780	4.470	4.760	3.767	88,706,141
2023-03-07	4.520	4.760	4.510	4.520	3.577	63,541,512
2023-03-06	4.600	4.760	4.500	4.520	3.577	76,549,828
2023-03-03	4.290	4.620	4.270	4.570	3.617	129,610,094
2023-03-02	4.020	4.300	4.020	4.240	3.356	65,449,422
2023-03-01	3.910	4.050	3.910	4.040	3.197	21,564,340
2023-02-28	3.930	3.950	3.880	3.910	3.094	10,881,000
2023-02-27	4.000	4.020	3.880	3.900	3.087	21,248,170
2023-02-24	4.090	4.090	4.010	4.010	3.174	10,354,250
2023-02-23	4.120	4.120	4.050	4.070	3.221	7,091,889
2023-02-22	4.140	4.150	4.080	4.080	3.229	10,192,250

← NewerPage 15 of 21 · 1,229 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.