Skip to main content
China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.015
-0.015 (-1.46%)
At close: Dec 5, 2025

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.981.030.981.021.02-1.46%171,712
Dec 4, 20251.031.030.951.031.03-2.83%45,541
Dec 3, 20251.061.061.061.061.063.92%2,226
Dec 2, 20251.021.051.021.020.992.82%8,999
Dec 1, 20250.990.990.990.990.97-7.29%476
Nov 28, 20250.981.070.981.071.044.39%2,446
Nov 26, 20251.071.100.981.031.00-6,297
Nov 24, 20251.111.110.981.031.00-4.21%3,224
Nov 21, 20251.071.071.071.071.041.90%215
Nov 20, 20251.001.051.001.051.02-12,550
Nov 19, 20251.081.081.051.051.022.94%1,133
Nov 18, 20251.081.081.021.020.99-12,310
Nov 17, 20251.311.311.021.020.992.00%14,249
Nov 14, 20251.081.081.001.000.98-5.30%15,021
Nov 13, 20251.101.101.061.061.03-1.86%9,130
Nov 12, 20251.081.091.081.081.05-0.37%6,639
Nov 11, 20251.001.081.001.081.05-0.92%9,029
Nov 10, 20251.001.091.001.091.0613.25%9,775
Nov 7, 20250.930.960.930.960.942.39%8,016
Nov 6, 20251.061.060.940.940.92-8.29%729
Nov 5, 20251.071.070.981.031.004.59%4,506
Nov 4, 20251.051.070.980.980.96-4.85%1,761,501
Nov 3, 20250.951.050.951.031.006.21%6,785
Oct 31, 20251.001.000.970.970.95-1.04%24,310
Oct 30, 20251.051.100.980.980.96-6.67%236,303
Oct 29, 20251.051.051.051.051.024.48%3,080,500
Oct 28, 20251.001.010.971.010.98-1.95%13,290
Oct 27, 20251.081.081.031.031.008.82%10,705
Oct 23, 20250.940.940.940.940.92-6.74%679
Oct 22, 20250.951.030.951.010.983.06%14,448
Oct 21, 20250.980.980.980.980.960.35%8,481
Oct 20, 20250.980.980.980.980.950.97%478
Oct 17, 20250.970.970.970.970.94-3.86%125
Oct 16, 20251.011.011.011.010.981.53%71,298
Oct 15, 20250.990.990.940.990.97-0.37%19,680
Oct 14, 20250.920.990.920.990.972.54%15,077
Oct 13, 20250.980.980.940.970.958.02%21,131
Oct 10, 20250.920.920.900.900.88-0.88%2,035
Oct 9, 20250.910.910.910.910.88-3.05%26,281
Oct 8, 20250.890.930.890.930.913.37%20,605
Oct 7, 20250.940.970.900.900.88-6.20%3,705
Oct 6, 20250.940.960.940.960.941.80%5,736
Oct 3, 20250.970.970.950.950.92-0.40%2,917
Oct 2, 20250.950.950.950.950.931.60%1,827
Oct 1, 20250.940.980.940.940.91-2.67%589
Sep 29, 20250.960.960.940.960.940.95%18,965
Sep 26, 20250.950.950.930.950.931.29%5,862
Sep 25, 20250.950.950.900.940.92-4.50%9,849
Sep 24, 20250.980.980.980.980.963.61%1,800
Sep 23, 20250.980.980.950.950.93-0.96%34,839
Sep 22, 20250.960.970.960.960.94-2.62%3,828
Sep 19, 20250.990.990.990.990.96-2.09%4,494
Sep 18, 20250.961.010.951.010.983.50%11,500
Sep 17, 20251.001.000.970.970.95-2.79%1,086
Sep 16, 20251.001.001.001.000.972.60%1,918
Sep 15, 20251.001.040.970.970.95-3.50%3,618
Sep 12, 20251.001.011.001.010.98-3.81%9,753
Sep 11, 20251.051.051.051.051.022.44%100
Sep 10, 20251.031.031.031.031.002.74%4,275
Sep 9, 20251.001.001.001.000.973.50%2,151
Sep 8, 20250.951.010.950.960.94-2.13%2,957
Sep 5, 20250.991.010.960.990.960.51%26,821
Sep 4, 20250.980.980.980.980.961.45%2,600
Sep 2, 20250.991.000.970.970.94-1.43%18,257
Aug 29, 20250.980.980.950.980.960.62%12,313
Aug 26, 20250.970.970.970.970.951.46%146
Aug 25, 20250.970.970.960.960.94-1.03%1,915
Aug 22, 20250.970.970.970.970.950.23%21,502
Aug 21, 20250.990.990.970.970.940.33%1,540
Aug 18, 20250.990.990.960.960.94-5.71%7,784
Aug 15, 20251.001.020.971.021.005.46%11,742
Aug 13, 20250.991.050.970.970.95-5.83%3,618
Aug 12, 20251.031.031.031.031.008.42%2,343
Aug 11, 20250.950.950.950.950.93-3.06%160
Aug 8, 20250.980.980.980.980.96-1.09%14,191
Aug 7, 20250.950.990.940.990.97-0.92%25,538
Aug 6, 20251.001.001.001.000.97-22,421
Aug 5, 20251.031.031.001.000.973.09%2,105,445
Aug 4, 20250.970.970.970.970.95-6.73%234
Aug 1, 20251.041.041.041.041.01-9,615
Jul 31, 20251.021.040.951.041.011.96%3,000
Jul 30, 20251.021.021.021.020.99-0.49%211
Jul 29, 20251.071.071.031.031.000.49%686
Jul 28, 20251.021.021.021.020.997.37%499
Jul 25, 20250.950.950.950.950.93-3.06%13,000
Jul 23, 20250.950.980.950.980.96-1,250
Jul 22, 20250.980.980.980.980.96-5.13%220
Jul 21, 20250.981.030.981.031.01-1.62%388,371
Jul 18, 20251.081.081.051.051.027.14%3,353
Jul 17, 20251.061.060.980.980.96-8.84%1,754
Jul 16, 20251.081.081.081.081.052.38%4,825
Jul 15, 20251.081.101.051.051.02-2.33%4,622
Jul 14, 20251.101.101.031.081.059.69%5,180
Jul 9, 20251.001.110.980.980.96-3.92%2,986
Jul 8, 20251.121.121.021.020.993.03%7,721
Jul 7, 20250.990.990.990.990.97-10.81%988
Jul 3, 20251.001.110.991.111.0816.84%11,871
Jul 1, 20250.950.950.950.950.93-3.85%540
Jun 30, 20251.011.010.990.990.96-4.08%4,065
Jun 27, 20251.081.081.031.031.00-0.48%7,955