Skip to main content
China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.042
-0.058 (-5.27%)
At close: Apr 28, 2026

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.041.041.041.04-5.27%404
Apr 27, 20261.111.111.101.101.101.66%6,577
Apr 24, 20261.151.151.081.081.08-8.31%2,861
Apr 23, 20261.181.181.181.181.182.61%301,603
Apr 22, 20261.151.151.111.151.151.68%4,083
Apr 21, 20261.121.201.121.131.13-2.08%39,148
Apr 20, 20261.101.161.041.161.1610.00%14,940
Apr 17, 20261.011.181.011.051.054.37%84,515
Apr 16, 20261.111.111.011.011.01-11.60%1,983
Apr 15, 20261.111.141.111.141.143.27%4,562
Apr 14, 20260.991.100.991.101.1011.54%790
Apr 13, 20260.991.100.990.990.99-5.45%13,504
Apr 10, 20261.051.051.051.051.05-11,239
Apr 9, 20261.091.091.021.051.051.46%16,389
Apr 8, 20261.031.031.031.031.034.04%651,654
Apr 7, 20260.990.990.990.990.99-9.67%475
Apr 6, 20261.101.101.051.101.106.93%7,670
Apr 2, 20260.981.080.981.031.03-4.21%19,071
Apr 1, 20261.071.071.071.071.075.42%26,238
Mar 31, 20261.021.081.021.021.024.00%21,224
Mar 30, 20261.051.050.980.980.980.83%4,621
Mar 27, 20261.051.050.970.970.97-8.16%50,016
Mar 26, 20261.051.050.981.051.055.72%4,471
Mar 25, 20261.061.060.951.001.002.78%19,931
Mar 24, 20261.031.030.970.970.97-0.61%4,409
Mar 23, 20261.021.020.980.980.98-1,054,433
Mar 19, 20261.081.080.980.980.98-4.13%24,323
Mar 18, 20261.021.051.021.021.02-1.17%7,399
Mar 17, 20261.031.071.031.031.03-1.90%8,573
Mar 16, 20260.981.060.981.051.058.25%4,202
Mar 13, 20260.970.970.970.970.97-3.00%6,196
Mar 12, 20261.001.000.971.001.00-1.48%11,188
Mar 11, 20260.991.020.991.021.01-68,914
Mar 10, 20261.011.020.971.021.023.05%562,869
Mar 9, 20260.930.990.930.990.991.76%2,935
Mar 6, 20260.970.970.960.970.97-3.20%39,939
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