China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.370 | 3.370 | 3.310 | 3.330 | 2.635 | 10,740,090 |
| 2022-11-18 | 3.380 | 3.390 | 3.340 | 3.370 | 2.667 | 7,541,417 |
| 2022-11-17 | 3.380 | 3.380 | 3.320 | 3.370 | 2.667 | 5,372,000 |
| 2022-11-16 | 3.410 | 3.470 | 3.390 | 3.390 | 2.683 | 10,274,550 |
| 2022-11-15 | 3.350 | 3.430 | 3.330 | 3.400 | 2.691 | 14,553,430 |
| 2022-11-14 | 3.360 | 3.400 | 3.320 | 3.330 | 2.635 | 17,761,551 |
| 2022-11-11 | 3.280 | 3.350 | 3.250 | 3.320 | 2.628 | 14,582,010 |
| 2022-11-10 | 3.240 | 3.250 | 3.200 | 3.220 | 2.548 | 5,018,756 |
| 2022-11-09 | 3.260 | 3.290 | 3.230 | 3.260 | 2.580 | 7,226,225 |
| 2022-11-08 | 3.260 | 3.260 | 3.230 | 3.260 | 2.580 | 10,027,720 |
| 2022-11-07 | 3.220 | 3.310 | 3.200 | 3.260 | 2.580 | 12,755,720 |
| 2022-11-04 | 3.160 | 3.240 | 3.150 | 3.210 | 2.540 | 15,619,610 |
| 2022-11-03 | 3.180 | 3.190 | 3.140 | 3.150 | 2.493 | 3,698,560 |
| 2022-11-02 | 3.160 | 3.210 | 3.140 | 3.190 | 2.525 | 5,089,000 |
| 2022-11-01 | 3.100 | 3.170 | 3.100 | 3.140 | 2.485 | 7,509,688 |
| 2022-10-31 | 3.180 | 3.180 | 3.090 | 3.100 | 2.453 | 11,170,000 |
| 2022-10-28 | 3.180 | 3.260 | 3.140 | 3.180 | 2.517 | 15,511,000 |
| 2022-10-27 | 3.200 | 3.250 | 3.190 | 3.220 | 2.548 | 8,747,096 |
| 2022-10-26 | 3.160 | 3.220 | 3.150 | 3.180 | 2.517 | 6,699,428 |
| 2022-10-25 | 3.170 | 3.220 | 3.140 | 3.160 | 2.501 | 9,917,308 |
| 2022-10-24 | 3.310 | 3.320 | 3.150 | 3.170 | 2.509 | 12,766,800 |
| 2022-10-21 | 3.250 | 3.360 | 3.240 | 3.320 | 2.628 | 11,718,620 |
| 2022-10-20 | 3.250 | 3.280 | 3.220 | 3.230 | 2.556 | 13,700,320 |
| 2022-10-19 | 3.240 | 3.280 | 3.240 | 3.270 | 2.588 | 5,081,643 |
| 2022-10-18 | 3.250 | 3.290 | 3.230 | 3.250 | 2.572 | 7,924,980 |
| 2022-10-17 | 3.240 | 3.270 | 3.220 | 3.230 | 2.556 | 11,504,900 |
| 2022-10-14 | 3.240 | 3.310 | 3.210 | 3.240 | 2.564 | 12,369,190 |
| 2022-10-13 | 3.250 | 3.260 | 3.180 | 3.210 | 2.540 | 8,549,823 |
| 2022-10-12 | 3.250 | 3.270 | 3.180 | 3.240 | 2.564 | 12,638,550 |
| 2022-10-11 | 3.210 | 3.250 | 3.200 | 3.240 | 2.564 | 7,239,480 |
| 2022-10-10 | 3.230 | 3.270 | 3.210 | 3.220 | 2.548 | 10,794,470 |
| 2022-10-07 | 3.280 | 3.280 | 3.200 | 3.230 | 2.556 | 1,451,320 |
| 2022-10-06 | 3.290 | 3.290 | 3.260 | 3.280 | 2.596 | 1,592,080 |
| 2022-10-05 | 3.270 | 3.320 | 3.240 | 3.260 | 2.580 | 3,061,626 |
| 2022-10-03 | 3.320 | 3.320 | 3.160 | 3.200 | 2.533 | 4,289,830 |
| 2022-09-30 | 3.220 | 3.320 | 3.160 | 3.300 | 2.612 | 8,696,000 |
| 2022-09-29 | 3.400 | 3.400 | 3.160 | 3.220 | 2.548 | 13,682,000 |
| 2022-09-28 | 3.430 | 3.460 | 3.310 | 3.350 | 2.651 | 13,299,150 |
| 2022-09-27 | 3.440 | 3.440 | 3.380 | 3.420 | 2.707 | 6,246,000 |
| 2022-09-26 | 3.490 | 3.490 | 3.400 | 3.440 | 2.723 | 5,515,500 |
| 2022-09-23 | 3.510 | 3.530 | 3.490 | 3.500 | 2.770 | 4,234,250 |
| 2022-09-22 | 3.550 | 3.550 | 3.490 | 3.510 | 2.778 | 5,996,464 |
| 2022-09-21 | 3.600 | 3.600 | 3.540 | 3.580 | 2.833 | 11,400,000 |
| 2022-09-20 | 3.640 | 3.640 | 3.600 | 3.630 | 2.873 | 3,923,210 |
| 2022-09-19 | 3.640 | 3.660 | 3.600 | 3.620 | 2.865 | 4,033,000 |
| 2022-09-16 | 3.720 | 3.730 | 3.640 | 3.670 | 2.905 | 6,878,958 |
| 2022-09-15 | 3.740 | 3.750 | 3.700 | 3.720 | 2.944 | 2,713,288 |
| 2022-09-14 | 3.760 | 3.760 | 3.730 | 3.740 | 2.960 | 5,996,458 |
| 2022-09-13 | 3.780 | 3.840 | 3.780 | 3.780 | 2.992 | 6,016,000 |
| 2022-09-09 | 3.730 | 3.790 | 3.700 | 3.780 | 2.992 | 7,832,050 |
| 2022-09-08 | 3.730 | 3.750 | 3.680 | 3.730 | 2.952 | 7,817,677 |
| 2022-09-07 | 3.740 | 3.770 | 3.730 | 3.730 | 2.952 | 6,016,312 |
| 2022-09-06 | 3.740 | 3.750 | 3.710 | 3.740 | 2.960 | 3,713,322 |
| 2022-09-05 | 3.730 | 3.740 | 3.700 | 3.730 | 2.952 | 5,849,000 |
| 2022-09-02 | 3.770 | 3.770 | 3.720 | 3.730 | 2.952 | 3,569,967 |
| 2022-09-01 | 3.720 | 3.770 | 3.690 | 3.750 | 2.968 | 9,154,650 |
| 2022-08-31 | 3.720 | 3.720 | 3.680 | 3.700 | 2.928 | 4,978,000 |
| 2022-08-30 | 3.700 | 3.730 | 3.690 | 3.700 | 2.928 | 3,840,135 |
| 2022-08-29 | 3.690 | 3.700 | 3.670 | 3.700 | 2.928 | 2,220,105 |
| 2022-08-26 | 3.700 | 3.740 | 3.690 | 3.710 | 2.936 | 4,799,032 |
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.