China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.96	0.96	0.96	0.96	0.96	-0.23%	-
Apr 27, 2026	0.98	0.98	0.96	0.96	0.96	-0.02%	1,060
Apr 24, 2026	0.97	0.97	0.96	0.96	0.96	0.39%	-
Apr 23, 2026	0.96	0.96	0.96	0.96	0.96	1.05%	300
Apr 22, 2026	0.95	0.95	0.95	0.95	0.95	-1.96%	-
Apr 21, 2026	0.97	0.98	0.97	0.97	0.97	1.89%	104
Apr 20, 2026	0.95	0.95	0.95	0.95	0.95	0.63%	-
Apr 17, 2026	0.93	0.95	0.93	0.95	0.95	2.81%	6,450
Apr 16, 2026	0.91	0.92	0.91	0.92	0.92	1.22%	759
Apr 15, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Apr 14, 2026	0.91	0.91	0.91	0.91	0.91	-1.94%	-
Apr 13, 2026	0.91	0.93	0.91	0.93	0.93	1.37%	1,000
Apr 10, 2026	0.92	0.92	0.91	0.91	0.91	-0.11%	-
Apr 9, 2026	0.92	0.92	0.92	0.92	0.92	-0.54%	-
Apr 8, 2026	0.92	0.92	0.92	0.92	0.92	0.28%	-
Apr 7, 2026	0.93	0.93	0.92	0.92	0.92	-1.22%	14,000
Apr 2, 2026	0.92	0.93	0.92	0.93	0.93	1.28%	-
Apr 1, 2026	0.92	0.92	0.92	0.92	0.92	-0.43%	-
Mar 31, 2026	0.91	0.92	0.91	0.92	0.92	2.45%	8,300
Mar 30, 2026	0.90	0.90	0.90	0.90	0.90	1.07%	-
Mar 27, 2026	0.89	0.89	0.89	0.89	0.89	1.46%	35,400
Mar 26, 2026	0.88	0.88	0.88	0.88	0.88	-0.33%	-
Mar 25, 2026	0.87	0.88	0.87	0.88	0.88	0.01%	5,000
Mar 24, 2026	0.87	0.88	0.86	0.88	0.88	0.91%	1,000
Mar 23, 2026	0.86	0.87	0.86	0.87	0.87	-1.85%	15,065
Mar 20, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Mar 19, 2026	0.89	0.89	0.89	0.89	0.89	0.06%	-
Mar 18, 2026	0.89	0.89	0.89	0.89	0.89	-0.28%	4,600
Mar 17, 2026	0.89	0.90	0.89	0.89	0.89	0.39%	8,980
Mar 16, 2026	0.90	0.90	0.89	0.89	0.89	0.96%	220
Mar 13, 2026	0.88	0.88	0.88	0.88	0.88	1.31%	-
Mar 12, 2026	0.87	0.87	0.87	0.87	0.87	1.49%	-
Mar 11, 2026	0.85	0.85	0.85	0.85	0.85	-1.38%	-
Mar 10, 2026	0.87	0.87	0.87	0.87	0.87	-1.53%	-
Mar 9, 2026	0.87	0.88	0.87	0.88	0.88	2.56%	14,000
Mar 6, 2026	0.86	0.86	0.86	0.86	0.86	-0.51%	4,400
Mar 5, 2026	0.86	0.86	0.86	0.86	0.86	1.02%	14,000
Mar 4, 2026	0.85	0.85	0.85	0.85	0.85	-1.20%	-
Mar 3, 2026	0.86	0.86	0.86	0.86	0.86	1.54%	-
Mar 2, 2026	0.85	0.85	0.85	0.85	0.85	-1.52%	23,900
Feb 27, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 26, 2026	0.86	0.86	0.86	0.86	0.86	-0.96%	-
Feb 25, 2026	0.87	0.89	0.87	0.87	0.87	0.51%	6,520
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-1.35%	30
Feb 23, 2026	0.88	0.88	0.88	0.88	0.88	0.91%	4,600
Feb 20, 2026	0.87	0.87	0.87	0.87	0.87	1.40%	-
Feb 19, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 16, 2026	0.87	0.87	0.86	0.86	0.86	0.94%	100
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	-1.49%	-
Feb 12, 2026	0.87	0.87	0.87	0.87	0.87	-0.06%	4,700
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	0.25%	-
Feb 10, 2026	0.86	0.86	0.86	0.86	0.86	0.69%	-
Feb 9, 2026	0.86	0.88	0.86	0.86	0.86	-1.90%	1,150
Feb 6, 2026	0.85	0.87	0.85	0.87	0.87	2.81%	9,210
Feb 5, 2026	0.86	0.86	0.85	0.85	0.85	0.71%	-
Feb 4, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	-
Feb 3, 2026	0.84	0.85	0.84	0.84	0.84	-1.82%	14,000
Feb 2, 2026	0.85	0.86	0.83	0.86	0.86	-0.90%	22,290
Jan 30, 2026	0.85	0.86	0.85	0.86	0.86	-0.18%	17,695
Jan 29, 2026	0.87	0.88	0.87	0.87	0.87	-0.22%	1,810
Jan 28, 2026	0.85	0.87	0.85	0.87	0.87	5.47%	14,105
Jan 27, 2026	0.83	0.84	0.82	0.82	0.82	0.23%	14,000
Jan 26, 2026	0.82	0.82	0.82	0.82	0.82	-0.49%	-
Jan 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.84%	-
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	-1.64%	3,600
Jan 21, 2026	0.83	0.85	0.83	0.85	0.85	-0.01%	14,000
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-1.40%	14,000
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	-0.35%	10
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	-0.80%	-
Jan 15, 2026	0.86	0.87	0.86	0.87	0.87	1.05%	834
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	3,530
Jan 13, 2026	0.85	0.86	0.85	0.86	0.86	2.01%	4,800
Jan 12, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	66,100
Jan 9, 2026	0.83	0.84	0.83	0.84	0.84	1.87%	2,918
Jan 8, 2026	0.83	0.83	0.82	0.82	0.82	-2.98%	-
Jan 7, 2026	0.83	0.85	0.83	0.85	0.85	1.18%	4,800
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	-0.47%	-
Jan 2, 2026	0.84	0.85	0.84	0.84	0.84	2.30%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	0.28%	-
Dec 29, 2025	0.83	0.83	0.82	0.82	0.82	-2.43%	-
Dec 23, 2025	0.83	0.84	0.83	0.84	0.84	2.21%	4,800
Dec 22, 2025	0.82	0.83	0.82	0.83	0.83	-0.59%	-
Dec 19, 2025	0.83	0.83	0.82	0.83	0.83	-2.13%	10
Dec 18, 2025	0.82	0.85	0.82	0.85	0.85	5.34%	360
Dec 17, 2025	0.82	0.82	0.81	0.81	0.81	0.34%	10,750
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-2.40%	-
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 12, 2025	0.82	0.84	0.82	0.82	0.82	-0.18%	607
Dec 11, 2025	0.82	0.84	0.82	0.82	0.82	-0.30%	75,045
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-0.79%	175
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-2.89%	-
Dec 8, 2025	0.84	0.86	0.84	0.86	0.86	-2.11%	1,200
Dec 5, 2025	0.87	0.88	0.87	0.88	0.88	1.49%	-
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-0.23%	-
Dec 3, 2025	0.86	0.87	0.86	0.87	0.87	-3.50%	2,000
Dec 2, 2025	0.89	0.90	0.89	0.90	0.87	0.75%	3,400
Dec 1, 2025	0.90	0.90	0.89	0.89	0.87	-2.22%	6,700