China Communications Const-H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.090	4.190	4.070	4.150	3.089	10,899,020
2021-12-01	4.050	4.110	4.050	4.070	3.030	9,853,000
2021-11-30	4.140	4.140	4.040	4.080	3.037	8,705,619
2021-11-29	4.090	4.140	4.020	4.140	3.082	18,707,000
2021-11-26	4.170	4.170	4.110	4.120	3.067	4,640,608
2021-11-25	4.150	4.200	4.140	4.170	3.104	4,694,864
2021-11-24	4.150	4.200	4.140	4.160	3.097	4,540,020
2021-11-23	4.120	4.170	4.110	4.150	3.089	6,327,145
2021-11-22	4.110	4.140	4.110	4.120	3.067	6,959,629
2021-11-19	4.100	4.180	4.080	4.130	3.074	8,710,225
2021-11-18	4.100	4.110	4.080	4.100	3.052	2,062,000
2021-11-17	4.080	4.110	4.080	4.110	3.059	3,385,768
2021-11-16	4.100	4.150	4.070	4.080	3.037	8,010,000
2021-11-15	4.120	4.140	4.080	4.090	3.045	5,024,831
2021-11-12	4.110	4.150	4.100	4.100	3.052	8,349,000
2021-11-11	4.040	4.130	4.040	4.120	3.067	8,011,981
2021-11-10	4.060	4.080	4.010	4.040	3.007	7,031,966
2021-11-09	4.070	4.090	4.030	4.050	3.015	3,038,650
2021-11-08	4.050	4.110	4.040	4.080	3.037	4,725,000
2021-11-05	4.010	4.090	4.000	4.090	3.045	11,670,970
2021-11-04	4.060	4.070	4.000	4.050	3.015	12,407,730
2021-11-03	4.070	4.100	4.000	4.060	3.022	11,948,670
2021-11-02	4.100	4.150	4.060	4.070	3.030	9,691,683
2021-11-01	4.140	4.150	4.090	4.090	3.045	6,442,300
2021-10-29	4.060	4.160	4.050	4.160	3.097	15,422,450
2021-10-28	4.120	4.140	4.050	4.060	3.022	14,671,000
2021-10-27	4.190	4.190	4.110	4.140	3.082	12,237,010
2021-10-26	4.200	4.260	4.160	4.190	3.119	8,042,000
2021-10-25	4.210	4.270	4.170	4.190	3.119	14,450,170

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.