China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 4.160 | 4.200 | 4.090 | 4.120 | 3.261 | 18,429,510 |
| 2023-02-20 | 4.000 | 4.160 | 3.970 | 4.160 | 3.292 | 37,288,727 |
| 2023-02-17 | 4.010 | 4.050 | 3.980 | 3.990 | 3.158 | 7,978,000 |
| 2023-02-16 | 3.980 | 4.070 | 3.960 | 4.000 | 3.166 | 8,925,555 |
| 2023-02-15 | 4.040 | 4.060 | 3.970 | 3.980 | 3.150 | 6,324,152 |
| 2023-02-14 | 4.070 | 4.100 | 4.020 | 4.040 | 3.197 | 6,028,000 |
| 2023-02-13 | 3.980 | 4.080 | 3.940 | 4.060 | 3.213 | 17,509,500 |
| 2023-02-10 | 4.000 | 4.000 | 3.940 | 3.960 | 3.134 | 8,359,376 |
| 2023-02-09 | 3.970 | 4.010 | 3.970 | 4.000 | 3.166 | 6,739,000 |
| 2023-02-08 | 3.980 | 4.010 | 3.940 | 3.950 | 3.126 | 5,179,538 |
| 2023-02-07 | 3.990 | 4.030 | 3.960 | 3.980 | 3.150 | 10,430,900 |
| 2023-02-06 | 4.010 | 4.010 | 3.900 | 3.950 | 3.126 | 9,485,870 |
| 2023-02-03 | 4.040 | 4.070 | 4.010 | 4.030 | 3.189 | 9,555,873 |
| 2023-02-02 | 4.050 | 4.100 | 4.030 | 4.080 | 3.229 | 12,493,000 |
| 2023-02-01 | 3.940 | 4.090 | 3.930 | 4.040 | 3.197 | 29,623,590 |
| 2023-01-31 | 3.920 | 3.950 | 3.890 | 3.940 | 3.118 | 11,526,000 |
| 2023-01-30 | 4.070 | 4.090 | 3.870 | 3.920 | 3.102 | 32,674,570 |
| 2023-01-27 | 4.100 | 4.100 | 4.050 | 4.090 | 3.237 | 5,665,386 |
| 2023-01-26 | 4.010 | 4.100 | 4.010 | 4.060 | 3.213 | 6,433,768 |
| 2023-01-20 | 3.920 | 4.000 | 3.920 | 4.000 | 3.166 | 10,293,000 |
| 2023-01-19 | 3.900 | 3.930 | 3.880 | 3.910 | 3.094 | 2,958,865 |
| 2023-01-18 | 3.900 | 3.950 | 3.900 | 3.940 | 3.118 | 7,016,289 |
| 2023-01-17 | 3.870 | 3.910 | 3.870 | 3.880 | 3.071 | 6,882,250 |
| 2023-01-16 | 3.870 | 3.970 | 3.850 | 3.890 | 3.079 | 21,925,930 |
| 2023-01-13 | 3.860 | 3.880 | 3.820 | 3.850 | 3.047 | 10,378,790 |
| 2023-01-12 | 3.880 | 3.910 | 3.830 | 3.860 | 3.055 | 6,190,000 |
| 2023-01-11 | 3.920 | 3.940 | 3.860 | 3.860 | 3.055 | 14,447,030 |
| 2023-01-10 | 3.890 | 3.920 | 3.870 | 3.890 | 3.079 | 9,627,500 |
| 2023-01-09 | 3.900 | 3.930 | 3.880 | 3.890 | 3.079 | 8,732,770 |
| 2023-01-06 | 3.910 | 3.940 | 3.860 | 3.870 | 3.063 | 9,859,499 |
| 2023-01-05 | 3.940 | 3.990 | 3.880 | 3.910 | 3.094 | 15,623,500 |
| 2023-01-04 | 3.860 | 3.930 | 3.860 | 3.910 | 3.094 | 13,038,000 |
| 2023-01-03 | 3.750 | 3.880 | 3.710 | 3.850 | 3.047 | 16,286,890 |
| 2022-12-30 | 3.770 | 3.810 | 3.720 | 3.750 | 2.968 | 24,140,199 |
| 2022-12-29 | 3.820 | 3.820 | 3.750 | 3.770 | 2.984 | 10,715,000 |
| 2022-12-28 | 3.790 | 3.840 | 3.780 | 3.790 | 2.999 | 8,130,000 |
| 2022-12-23 | 3.760 | 3.800 | 3.750 | 3.780 | 2.992 | 10,028,080 |
| 2022-12-22 | 3.800 | 3.860 | 3.770 | 3.780 | 2.992 | 6,893,857 |
| 2022-12-21 | 3.790 | 3.830 | 3.770 | 3.790 | 2.999 | 3,672,001 |
| 2022-12-20 | 3.790 | 3.840 | 3.750 | 3.790 | 2.999 | 8,825,000 |
| 2022-12-19 | 3.970 | 3.970 | 3.790 | 3.810 | 3.015 | 16,584,000 |
| 2022-12-16 | 3.870 | 4.040 | 3.850 | 3.940 | 3.118 | 18,032,000 |
| 2022-12-15 | 3.930 | 3.950 | 3.860 | 3.880 | 3.071 | 4,580,314 |
| 2022-12-14 | 3.920 | 3.940 | 3.860 | 3.910 | 3.094 | 9,803,577 |
| 2022-12-13 | 3.910 | 3.930 | 3.870 | 3.880 | 3.071 | 6,434,999 |
| 2022-12-12 | 3.980 | 4.000 | 3.870 | 3.910 | 3.094 | 15,757,450 |
| 2022-12-09 | 3.990 | 4.040 | 3.850 | 3.960 | 3.134 | 24,678,000 |
| 2022-12-08 | 3.870 | 3.990 | 3.840 | 3.950 | 3.126 | 31,209,939 |
| 2022-12-07 | 4.070 | 4.110 | 3.760 | 3.820 | 3.023 | 52,007,820 |
| 2022-12-06 | 4.080 | 4.220 | 4.050 | 4.060 | 3.213 | 34,024,367 |
| 2022-12-05 | 3.880 | 4.160 | 3.880 | 4.090 | 3.237 | 64,253,512 |
| 2022-12-02 | 3.770 | 3.830 | 3.750 | 3.780 | 2.992 | 16,051,100 |
| 2022-12-01 | 3.850 | 3.890 | 3.750 | 3.750 | 2.968 | 23,251,500 |
| 2022-11-30 | 3.810 | 3.900 | 3.760 | 3.820 | 3.023 | 24,913,330 |
| 2022-11-29 | 3.750 | 3.850 | 3.700 | 3.800 | 3.007 | 32,278,350 |
| 2022-11-28 | 3.630 | 3.800 | 3.590 | 3.690 | 2.920 | 39,187,594 |
| 2022-11-25 | 3.630 | 3.860 | 3.610 | 3.720 | 2.944 | 59,422,539 |
| 2022-11-24 | 3.780 | 3.780 | 3.550 | 3.610 | 2.857 | 45,133,527 |
| 2022-11-23 | 3.650 | 3.860 | 3.620 | 3.730 | 2.952 | 111,053,102 |
| 2022-11-22 | 3.330 | 3.750 | 3.310 | 3.610 | 2.857 | 115,330,898 |
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.