China Communications Const-H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.590	4.660	4.520	4.540	3.380	9,926,020
2022-03-01	4.480	4.660	4.470	4.640	3.454	19,167,699
2022-02-28	4.500	4.520	4.420	4.480	3.335	18,316,980
2022-02-25	4.620	4.650	4.450	4.540	3.380	21,474,551
2022-02-24	4.750	4.770	4.480	4.570	3.402	58,765,434
2022-02-23	4.800	4.830	4.730	4.790	3.566	14,937,520
2022-02-22	4.940	4.940	4.710	4.800	3.573	32,503,029
2022-02-21	4.980	5.000	4.940	4.960	3.692	7,766,854
2022-02-18	4.930	5.020	4.890	4.980	3.707	25,419,561
2022-02-17	4.970	5.040	4.900	4.960	3.692	19,963,600
2022-02-16	4.880	5.150	4.830	4.970	3.700	44,233,246
2022-02-15	4.860	4.930	4.780	4.810	3.580	18,202,711
2022-02-14	4.940	4.940	4.800	4.860	3.618	22,786,230
2022-02-11	5.080	5.170	4.910	4.980	3.707	51,632,328
2022-02-10	5.010	5.130	4.970	5.110	3.804	49,086,328
2022-02-09	5.070	5.070	4.940	5.000	3.722	27,560,770
2022-02-08	5.000	5.080	4.880	5.020	3.737	67,350,992
2022-02-07	4.600	5.010	4.590	4.980	3.707	120,933,297
2022-02-04	4.520	4.620	4.520	4.590	3.417	9,944,127
2022-01-31	4.460	4.520	4.420	4.520	3.365	2,520,000
2022-01-28	4.540	4.540	4.390	4.470	3.327	13,772,400
2022-01-27	4.550	4.590	4.510	4.550	3.387	8,562,289
2022-01-26	4.490	4.600	4.460	4.550	3.387	14,084,620
2022-01-25	4.630	4.640	4.430	4.470	3.327	17,819,000
2022-01-24	4.590	4.700	4.550	4.640	3.454	17,390,160
2022-01-21	4.660	4.660	4.540	4.610	3.432	15,253,670
2022-01-20	4.600	4.660	4.550	4.660	3.469	33,395,250
2022-01-19	4.490	4.590	4.490	4.570	3.402	34,511,559
2022-01-18	4.300	4.540	4.300	4.460	3.320	40,238,391
2022-01-17	4.420	4.420	4.270	4.310	3.208	21,439,301
2022-01-14	4.500	4.500	4.360	4.410	3.283	18,581,000
2022-01-13	4.500	4.560	4.420	4.490	3.342	27,944,160
2022-01-12	4.520	4.530	4.440	4.500	3.350	21,450,150
2022-01-11	4.480	4.560	4.480	4.510	3.357	20,237,820
2022-01-10	4.460	4.510	4.450	4.500	3.350	27,321,180
2022-01-07	4.340	4.450	4.310	4.420	3.290	42,435,379
2022-01-06	4.210	4.390	4.210	4.310	3.208	32,462,850
2022-01-05	4.250	4.270	4.220	4.250	3.164	11,328,160
2022-01-04	4.280	4.290	4.230	4.270	3.179	9,073,976
2022-01-03	4.240	4.290	4.240	4.270	3.179	5,258,296
2021-12-31	4.230	4.260	4.220	4.240	3.156	3,550,104
2021-12-30	4.240	4.250	4.210	4.220	3.141	2,167,935
2021-12-29	4.260	4.260	4.220	4.240	3.156	2,279,000
2021-12-28	4.290	4.310	4.240	4.270	3.179	8,532,334
2021-12-24	4.310	4.320	4.260	4.290	3.193	3,992,164
2021-12-23	4.300	4.320	4.260	4.300	3.201	7,442,206
2021-12-22	4.330	4.330	4.250	4.280	3.186	10,129,400
2021-12-21	4.240	4.320	4.220	4.300	3.201	19,053,510
2021-12-20	4.240	4.300	4.200	4.250	3.164	23,647,730
2021-12-17	4.250	4.310	4.210	4.240	3.156	13,075,000
2021-12-16	4.200	4.260	4.180	4.220	3.141	18,375,770
2021-12-15	4.210	4.270	4.160	4.190	3.119	13,319,910
2021-12-14	4.300	4.300	4.200	4.200	3.126	9,426,000
2021-12-13	4.230	4.380	4.230	4.310	3.208	22,018,109
2021-12-10	4.270	4.320	4.200	4.220	3.141	9,356,699
2021-12-09	4.270	4.280	4.220	4.270	3.179	8,702,437
2021-12-08	4.290	4.300	4.220	4.240	3.156	6,541,918
2021-12-07	4.180	4.280	4.170	4.280	3.186	39,793,832
2021-12-06	4.190	4.240	4.120	4.160	3.097	9,372,209
2021-12-03	4.150	4.230	4.130	4.190	3.119	22,636,939

← NewerPage 20 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.