Skip to main content
China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.000
-0.030 (-2.91%)
Mar 5, 2026, 4:00 PM EST

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.970.970.960.96--4.00%16,758
Mar 5, 20261.021.021.001.001.00-2.91%751,786
Mar 4, 20261.051.050.991.031.030.98%7,156
Mar 3, 20261.001.021.001.021.023.03%52,249
Mar 2, 20261.011.010.990.990.99-24,925
Feb 27, 20260.971.010.970.990.99-4.44%72,045
Feb 26, 20261.031.040.991.041.04-0.67%5,892
Feb 25, 20261.041.040.981.041.046.00%10,457
Feb 24, 20261.021.020.980.980.98-5.84%9,187
Feb 23, 20260.981.050.981.051.053.98%46,558
Feb 20, 20261.041.041.011.011.01-2.05%1,831
Feb 19, 20261.001.030.991.031.03-0.19%15,225
Feb 18, 20261.011.030.991.031.033.84%13,575
Feb 17, 20261.031.030.990.990.99-0.50%8,794
Feb 13, 20261.001.000.971.001.00-2.07%14,177
Feb 12, 20261.051.081.021.021.021.60%15,400
Feb 11, 20261.001.001.001.001.00-0.99%14,450
Feb 10, 20261.031.031.001.011.016.32%635,074
Feb 9, 20261.071.070.950.950.95-9.52%18,401
Feb 6, 20261.021.051.021.051.057.14%5,683
Feb 5, 20260.980.980.980.980.98-1.94%186
Feb 4, 20261.061.061.001.001.00-0.05%2,393
Feb 3, 20261.071.070.991.001.00-0.01%4,609
Feb 2, 20261.031.031.001.001.006.38%3,806
Jan 30, 20261.001.000.940.940.94-8.74%46,543
Jan 29, 20261.051.050.951.031.033.21%14,463
Jan 28, 20261.011.051.001.001.000.30%193,861
Jan 27, 20260.971.010.971.001.00-0.20%10,963
Jan 26, 20260.961.000.961.001.000.18%72,004
Jan 23, 20260.951.000.951.001.004.76%39,020
Jan 22, 20261.001.000.950.950.95-1.04%41,387
Jan 21, 20261.001.000.960.960.96-0.73%9,335
Jan 20, 20260.981.000.960.970.97-3.48%6,038
Jan 16, 20261.001.000.981.001.00-0.79%13,775
Jan 15, 20260.981.010.951.011.011.00%2,856
Jan 14, 20261.001.001.001.001.00-0.99%2,403
Jan 12, 20261.031.030.981.011.015.10%15,555
Jan 9, 20260.981.000.960.960.96-1.88%30,683
Jan 8, 20260.970.980.970.980.981.04%1,117,855
Jan 6, 20260.990.990.970.970.97-3.46%4,544
Jan 5, 20260.951.010.951.001.00-0.69%6,165
Jan 2, 20261.011.010.951.011.012.74%11,897
Dec 31, 20250.980.980.980.980.98-1.60%1,639
Dec 30, 20250.971.020.971.001.002.51%2,260
Dec 29, 20250.950.980.950.980.982.18%14,148
Dec 26, 20250.951.000.950.950.95-0.55%7,143
Dec 22, 20250.990.990.960.960.96-2.04%4,301
Dec 19, 20251.001.000.950.980.982.08%5,806
Dec 18, 20250.980.980.960.960.960.69%138,756
Dec 17, 20250.990.990.950.950.951.67%2,490
Dec 16, 20250.970.980.930.940.94-4.32%3,137
Dec 15, 20250.970.990.950.980.980.24%15,112
Dec 12, 20250.960.980.950.980.980.86%4,923
Dec 11, 20250.950.970.950.970.97-0.86%389,080
Dec 10, 20250.950.980.950.980.98-0.73%3,000
Dec 9, 20251.001.000.950.990.99-1.99%3,013
Dec 8, 20250.991.010.981.011.01-0.99%4,555
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