China Communications Const-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.430	4.450	4.380	4.400	3.275	7,741,080
2022-05-31	4.490	4.490	4.390	4.410	3.283	16,281,000
2022-05-30	4.500	4.540	4.450	4.460	3.320	10,024,330
2022-05-27	4.460	4.520	4.440	4.490	3.342	8,659,774
2022-05-26	4.450	4.470	4.350	4.420	3.290	18,461,180
2022-05-25	4.420	4.480	4.370	4.450	3.313	12,791,470
2022-05-24	4.520	4.520	4.380	4.470	3.327	13,959,690
2022-05-23	4.510	4.510	4.440	4.480	3.335	11,300,110
2022-05-20	4.470	4.520	4.450	4.480	3.335	13,818,510
2022-05-19	4.310	4.470	4.310	4.440	3.305	11,343,000
2022-05-18	4.400	4.420	4.330	4.380	3.260	14,305,380
2022-05-17	4.430	4.480	4.350	4.400	3.275	14,703,110
2022-05-16	4.490	4.490	4.380	4.420	3.290	10,463,770
2022-05-13	4.460	4.500	4.380	4.450	3.313	17,660,170
2022-05-12	4.500	4.570	4.380	4.440	3.305	14,997,560
2022-05-11	4.540	4.580	4.510	4.530	3.372	15,535,340
2022-05-10	4.470	4.610	4.320	4.530	3.372	31,633,990
2022-05-06	4.550	4.570	4.480	4.520	3.365	20,300,000
2022-05-05	4.720	4.740	4.630	4.650	3.461	24,922,990
2022-05-04	4.520	4.740	4.520	4.720	3.513	15,369,270
2022-05-03	4.540	4.600	4.440	4.580	3.409	8,629,185
2022-04-29	4.530	4.580	4.470	4.530	3.372	12,056,060
2022-04-28	4.400	4.530	4.350	4.520	3.365	22,548,881
2022-04-27	4.390	4.450	4.270	4.340	3.231	45,680,578
2022-04-26	4.210	4.330	4.140	4.220	3.141	17,293,740
2022-04-25	4.260	4.340	4.140	4.170	3.104	25,631,570
2022-04-22	4.270	4.350	4.200	4.330	3.223	10,550,080
2022-04-21	4.350	4.360	4.240	4.300	3.201	18,967,020
2022-04-20	4.500	4.530	4.300	4.330	3.223	30,265,000
2022-04-19	4.410	4.540	4.370	4.470	3.327	22,460,090
2022-04-14	4.370	4.520	4.370	4.500	3.350	24,725,859
2022-04-13	4.350	4.440	4.340	4.370	3.253	16,042,370
2022-04-12	4.410	4.480	4.360	4.360	3.246	36,993,910
2022-04-11	4.480	4.610	4.400	4.400	3.275	58,899,207
2022-04-08	4.340	4.510	4.340	4.480	3.335	69,182,953
2022-04-07	4.290	4.370	4.210	4.280	3.186	25,328,369
2022-04-06	4.120	4.320	4.110	4.310	3.208	34,222,500
2022-04-04	4.140	4.230	4.120	4.190	3.119	8,080,360
2022-04-01	4.090	4.140	4.050	4.120	3.067	4,923,160
2022-03-31	4.180	4.180	4.070	4.140	3.082	11,547,400
2022-03-30	4.180	4.260	4.170	4.250	3.164	19,367,939
2022-03-29	4.170	4.200	4.100	4.150	3.089	7,674,000
2022-03-28	4.100	4.200	4.040	4.160	3.097	14,748,050
2022-03-25	4.180	4.210	4.070	4.090	3.045	17,752,000
2022-03-24	4.220	4.260	4.140	4.160	3.097	18,112,430
2022-03-23	4.300	4.300	4.180	4.210	3.134	16,014,390
2022-03-22	4.170	4.290	4.170	4.280	3.186	16,890,000
2022-03-21	4.270	4.270	4.160	4.180	3.112	12,619,920
2022-03-18	4.080	4.240	4.060	4.240	3.156	21,827,070
2022-03-17	4.120	4.160	4.020	4.090	3.045	32,677,961
2022-03-16	3.850	3.980	3.720	3.950	2.940	34,088,391
2022-03-15	3.960	3.990	3.660	3.760	2.799	59,483,102
2022-03-14	4.200	4.210	4.000	4.070	3.030	31,925,500
2022-03-11	4.340	4.340	4.140	4.260	3.171	25,674,160
2022-03-10	4.420	4.450	4.300	4.350	3.238	15,048,000
2022-03-09	4.380	4.440	4.140	4.330	3.223	29,128,510
2022-03-08	4.520	4.540	4.330	4.360	3.246	22,220,000
2022-03-07	4.440	4.660	4.430	4.510	3.357	40,374,559
2022-03-04	4.490	4.540	4.440	4.510	3.357	16,426,520
2022-03-03	4.550	4.650	4.520	4.570	3.402	17,200,660

← NewerPage 19 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.