China Construction Bank Corp Class H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 14.380 | 14.420 | 14.290 | 14.370 | 14.370 | 14,802,078 |
| 2024-05-07 | 14.380 | 14.440 | 14.250 | 14.370 | 14.370 | 20,455,193 |
| 2024-05-06 | 14.330 | 14.400 | 14.300 | 14.320 | 14.320 | 15,433,852 |
| 2024-05-03 | 14.370 | 14.450 | 14.240 | 14.240 | 14.240 | 19,433,359 |
| 2024-05-02 | 14.240 | 14.300 | 14.170 | 14.270 | 14.270 | 20,251,519 |
| 2024-04-30 | 14.350 | 14.360 | 14.240 | 14.280 | 14.280 | 10,846,616 |
| 2024-04-29 | 14.210 | 14.370 | 14.210 | 14.340 | 14.340 | 22,087,983 |
| 2024-04-26 | 14.000 | 14.140 | 14.000 | 14.070 | 14.070 | 18,761,450 |
| 2024-04-25 | 14.000 | 14.070 | 13.960 | 13.980 | 13.980 | 22,088,472 |
| 2024-04-24 | 13.800 | 14.130 | 13.800 | 14.100 | 14.100 | 44,508,929 |
| 2024-04-23 | 13.820 | 13.860 | 13.620 | 13.670 | 13.670 | 45,508,287 |
| 2024-04-22 | 13.990 | 14.030 | 13.670 | 13.680 | 13.680 | 91,969,487 |
| 2024-04-19 | 14.330 | 14.330 | 13.810 | 14.030 | 14.030 | 120,447,724 |
| 2024-04-18 | 14.380 | 14.500 | 14.310 | 14.420 | 14.420 | 23,663,243 |
| 2024-04-17 | 14.290 | 14.460 | 14.290 | 14.430 | 14.430 | 39,977,736 |
| 2024-04-16 | 14.620 | 14.620 | 14.260 | 14.280 | 14.280 | 138,969,794 |
| 2024-04-15 | 14.800 | 14.810 | 14.680 | 14.700 | 14.700 | 54,943,202 |
| 2024-04-12 | 14.800 | 14.890 | 14.770 | 14.840 | 14.840 | 36,475,965 |
| 2024-04-11 | 14.800 | 14.810 | 14.730 | 14.800 | 14.800 | 31,892,295 |
| 2024-04-10 | 14.780 | 14.890 | 14.780 | 14.820 | 14.820 | 41,578,627 |
| 2024-04-09 | 14.780 | 14.830 | 14.750 | 14.780 | 14.780 | 34,516,037 |
| 2024-04-08 | 14.810 | 14.860 | 14.720 | 14.780 | 14.780 | 43,755,093 |
| 2024-04-03 | 14.710 | 14.860 | 14.650 | 14.800 | 14.800 | 51,350,005 |
| 2024-04-02 | 14.660 | 14.770 | 14.650 | 14.760 | 14.760 | 41,366,773 |
| 2024-04-01 | 14.820 | 14.880 | 14.630 | 14.660 | 14.660 | 85,021,806 |
| 2024-03-29 | 14.820 | 14.860 | 14.710 | 14.770 | 14.770 | 117,908,654 |
| 2024-03-28 | 14.800 | 14.920 | 14.690 | 14.790 | 14.790 | 123,779,487 |
| 2024-03-27 | 14.600 | 14.820 | 14.520 | 14.750 | 14.750 | 119,334,338 |
| 2024-03-26 | 14.810 | 14.900 | 14.340 | 14.550 | 14.550 | 238,695,406 |
| 2024-03-25 | 14.920 | 14.970 | 14.810 | 14.820 | 14.820 | 135,831,182 |
| 2024-03-22 | 15.020 | 15.030 | 14.890 | 14.920 | 14.920 | 200,761,945 |
| 2024-03-21 | 15.170 | 15.200 | 14.980 | 14.990 | 14.990 | 308,242,597 |
| 2024-03-20 | 15.310 | 15.390 | 15.010 | 15.030 | 15.030 | 775,402,198 |
← NewerPage 11 of 11 · 633 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.