China Communications Const-H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 3.680 | 3.720 | 3.660 | 3.720 | 2.944 | 2,236,000 |
| 2022-08-24 | 3.720 | 3.730 | 3.660 | 3.680 | 2.912 | 6,310,360 |
| 2022-08-23 | 3.720 | 3.740 | 3.700 | 3.720 | 2.944 | 7,132,000 |
| 2022-08-22 | 3.720 | 3.750 | 3.700 | 3.720 | 2.944 | 6,063,160 |
| 2022-08-19 | 3.710 | 3.740 | 3.690 | 3.720 | 2.944 | 6,118,673 |
| 2022-08-18 | 3.740 | 3.750 | 3.700 | 3.720 | 2.944 | 6,092,300 |
| 2022-08-17 | 3.720 | 3.770 | 3.710 | 3.740 | 2.960 | 7,143,018 |
| 2022-08-16 | 3.730 | 3.740 | 3.680 | 3.710 | 2.936 | 2,504,330 |
| 2022-08-15 | 3.710 | 3.750 | 3.700 | 3.720 | 2.944 | 3,569,533 |
| 2022-08-12 | 3.670 | 3.740 | 3.650 | 3.700 | 2.928 | 6,773,020 |
| 2022-08-11 | 3.630 | 3.680 | 3.620 | 3.650 | 2.889 | 3,368,687 |
| 2022-08-10 | 3.650 | 3.650 | 3.600 | 3.620 | 2.865 | 4,266,540 |
| 2022-08-09 | 3.630 | 3.650 | 3.610 | 3.640 | 2.881 | 2,814,000 |
| 2022-08-08 | 3.660 | 3.680 | 3.600 | 3.620 | 2.865 | 5,218,000 |
| 2022-08-05 | 3.630 | 3.680 | 3.620 | 3.650 | 2.889 | 4,571,797 |
| 2022-08-04 | 3.630 | 3.670 | 3.630 | 3.640 | 2.881 | 5,088,534 |
| 2022-08-03 | 3.650 | 3.680 | 3.610 | 3.630 | 2.873 | 5,186,261 |
| 2022-08-02 | 3.720 | 3.720 | 3.600 | 3.650 | 2.889 | 14,222,990 |
| 2022-08-01 | 3.750 | 3.770 | 3.710 | 3.720 | 2.944 | 7,474,235 |
| 2022-07-29 | 3.830 | 3.830 | 3.750 | 3.780 | 2.992 | 11,606,920 |
| 2022-07-28 | 3.830 | 3.850 | 3.790 | 3.820 | 3.023 | 12,136,380 |
| 2022-07-27 | 3.840 | 3.860 | 3.780 | 3.840 | 3.039 | 13,711,400 |
| 2022-07-26 | 3.860 | 3.890 | 3.820 | 3.860 | 3.055 | 9,370,000 |
| 2022-07-25 | 3.880 | 3.890 | 3.840 | 3.860 | 3.055 | 3,845,000 |
| 2022-07-22 | 3.900 | 3.900 | 3.860 | 3.890 | 3.079 | 4,109,630 |
| 2022-07-21 | 3.940 | 3.940 | 3.870 | 3.900 | 3.087 | 8,799,222 |
| 2022-07-20 | 3.950 | 3.960 | 3.920 | 3.940 | 3.118 | 4,315,445 |
| 2022-07-19 | 3.940 | 3.960 | 3.920 | 3.940 | 3.118 | 2,939,000 |
| 2022-07-18 | 3.900 | 3.970 | 3.900 | 3.940 | 3.118 | 7,077,610 |
| 2022-07-15 | 3.920 | 3.950 | 3.880 | 3.900 | 3.087 | 7,607,938 |
| 2022-07-14 | 4.020 | 4.020 | 3.920 | 3.960 | 3.134 | 7,686,236 |
| 2022-07-13 | 4.030 | 4.060 | 3.980 | 3.990 | 3.158 | 9,963,296 |
| 2022-07-12 | 3.930 | 4.050 | 3.930 | 4.010 | 3.174 | 17,521,590 |
| 2022-07-11 | 3.950 | 3.950 | 3.890 | 3.930 | 3.110 | 7,405,000 |
| 2022-07-08 | 3.950 | 3.980 | 3.910 | 3.950 | 3.126 | 11,388,760 |
| 2022-07-07 | 3.930 | 3.950 | 3.910 | 3.930 | 3.110 | 14,507,000 |
| 2022-07-06 | 3.980 | 3.990 | 3.930 | 3.950 | 3.126 | 9,403,998 |
| 2022-07-05 | 4.000 | 4.020 | 3.970 | 3.980 | 3.150 | 12,253,000 |
| 2022-07-04 | 4.040 | 4.050 | 3.980 | 4.000 | 3.166 | 10,426,010 |
| 2022-06-30 | 4.070 | 4.080 | 4.030 | 4.040 | 3.197 | 4,737,382 |
| 2022-06-29 | 4.060 | 4.120 | 4.050 | 4.050 | 3.205 | 12,138,000 |
| 2022-06-28 | 4.000 | 4.070 | 4.000 | 4.060 | 3.213 | 8,309,000 |
| 2022-06-27 | 3.960 | 4.020 | 3.940 | 4.000 | 3.166 | 13,940,010 |
| 2022-06-24 | 3.990 | 3.990 | 3.930 | 3.970 | 3.142 | 10,471,030 |
| 2022-06-23 | 3.990 | 4.030 | 3.940 | 3.990 | 3.158 | 11,731,030 |
| 2022-06-22 | 4.040 | 4.040 | 3.980 | 3.980 | 3.150 | 10,867,340 |
| 2022-06-21 | 4.170 | 4.270 | 4.170 | 4.220 | 3.141 | 13,626,000 |
| 2022-06-20 | 4.180 | 4.190 | 4.150 | 4.170 | 3.104 | 13,838,000 |
| 2022-06-17 | 4.160 | 4.200 | 4.150 | 4.170 | 3.104 | 13,457,620 |
| 2022-06-16 | 4.290 | 4.300 | 4.170 | 4.170 | 3.104 | 14,437,440 |
| 2022-06-15 | 4.210 | 4.310 | 4.200 | 4.260 | 3.171 | 16,998,520 |
| 2022-06-14 | 4.200 | 4.250 | 4.160 | 4.210 | 3.134 | 9,978,000 |
| 2022-06-13 | 4.250 | 4.260 | 4.160 | 4.200 | 3.126 | 13,547,260 |
| 2022-06-10 | 4.300 | 4.310 | 4.250 | 4.280 | 3.186 | 13,551,000 |
| 2022-06-09 | 4.290 | 4.340 | 4.280 | 4.300 | 3.201 | 10,318,900 |
| 2022-06-08 | 4.310 | 4.330 | 4.270 | 4.290 | 3.193 | 13,558,220 |
| 2022-06-07 | 4.290 | 4.330 | 4.250 | 4.310 | 3.208 | 16,632,609 |
| 2022-06-06 | 4.410 | 4.410 | 4.270 | 4.290 | 3.193 | 25,494,000 |
| 2022-06-02 | 4.420 | 4.460 | 4.390 | 4.390 | 3.268 | 10,438,890 |
| 2022-06-01 | 4.430 | 4.450 | 4.380 | 4.400 | 3.275 | 7,741,080 |
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.