China Construction Bank Corporation (CICHY)
OTCMKTS
· Delayed Price · Currency is USD
22.74
+0.12 (0.53%)
Apr 28, 2026, 3:56 PM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.66 | 22.75 | 22.62 | 22.74 | 22.74 | 0.53% | 67,758 |
| Apr 27, 2026 | 22.45 | 22.89 | 22.00 | 22.62 | 22.62 | -0.79% | 46,505 |
| Apr 24, 2026 | 22.84 | 22.84 | 22.76 | 22.80 | 22.80 | 1.69% | 36,364 |
| Apr 23, 2026 | 22.51 | 22.54 | 22.38 | 22.42 | 22.42 | 0.27% | 54,831 |
| Apr 22, 2026 | 22.41 | 22.42 | 22.35 | 22.36 | 22.36 | -1.71% | 72,970 |
| Apr 21, 2026 | 22.78 | 22.89 | 22.62 | 22.75 | 22.75 | 0.31% | 54,308 |
| Apr 20, 2026 | 22.38 | 22.73 | 22.38 | 22.68 | 22.68 | 1.70% | 99,097 |
| Apr 17, 2026 | 22.15 | 22.68 | 22.15 | 22.30 | 22.30 | 2.58% | 110,239 |
| Apr 16, 2026 | 21.70 | 21.80 | 21.66 | 21.74 | 21.74 | 0.25% | 53,115 |
| Apr 15, 2026 | 21.24 | 21.69 | 20.81 | 21.69 | 21.69 | -0.16% | 47,600 |
| Apr 14, 2026 | 20.81 | 21.77 | 20.81 | 21.72 | 21.72 | 0.60% | 67,836 |
| Apr 13, 2026 | 21.50 | 21.69 | 21.48 | 21.59 | 21.59 | -0.23% | 80,333 |
| Apr 10, 2026 | 21.89 | 21.89 | 21.31 | 21.64 | 21.64 | -0.23% | 61,830 |
| Apr 9, 2026 | 21.58 | 21.73 | 21.50 | 21.69 | 21.69 | -0.05% | 49,617 |
| Apr 8, 2026 | 21.81 | 21.82 | 21.66 | 21.70 | 21.70 | 0.56% | 66,739 |
| Apr 7, 2026 | 21.50 | 21.70 | 21.41 | 21.58 | 21.58 | -0.28% | 154,526 |
| Apr 6, 2026 | 21.79 | 21.81 | 21.55 | 21.64 | 21.64 | 0.09% | 159,043 |
| Apr 2, 2026 | 21.53 | 21.69 | 21.52 | 21.62 | 21.62 | 0.75% | 49,886 |
| Apr 1, 2026 | 21.41 | 21.50 | 21.41 | 21.46 | 21.46 | -1.51% | 41,370 |
| Mar 31, 2026 | 21.22 | 21.79 | 21.00 | 21.79 | 21.79 | 4.11% | 97,683 |
| Mar 30, 2026 | 20.98 | 21.05 | 20.92 | 20.93 | 20.93 | 0.34% | 98,275 |
| Mar 27, 2026 | 20.52 | 21.00 | 19.57 | 20.86 | 20.86 | 2.36% | 140,734 |
| Mar 26, 2026 | 21.00 | 21.00 | 19.68 | 20.38 | 20.38 | -1.36% | 57,706 |
| Mar 25, 2026 | 20.52 | 20.67 | 20.52 | 20.66 | 20.66 | 2.02% | 62,017 |
| Mar 24, 2026 | 20.37 | 20.37 | 20.12 | 20.25 | 20.25 | 0.60% | 105,508 |
| Mar 23, 2026 | 20.17 | 20.37 | 20.01 | 20.13 | 20.13 | -0.79% | 112,649 |
| Mar 20, 2026 | 20.37 | 20.85 | 19.82 | 20.29 | 20.29 | -3.01% | 58,335 |
| Mar 19, 2026 | 20.44 | 20.92 | 20.44 | 20.92 | 20.92 | 2.25% | 60,282 |
| Mar 18, 2026 | 20.55 | 20.57 | 20.45 | 20.46 | 20.46 | -0.73% | 117,913 |
| Mar 17, 2026 | 19.89 | 20.78 | 19.89 | 20.61 | 20.61 | 0.24% | 71,517 |
| Mar 16, 2026 | 20.50 | 20.92 | 20.49 | 20.56 | 20.56 | 2.09% | 106,847 |
| Mar 13, 2026 | 20.30 | 20.51 | 20.13 | 20.14 | 20.14 | 0.20% | 155,333 |
| Mar 12, 2026 | 20.18 | 20.18 | 20.03 | 20.10 | 20.10 | 1.41% | 79,601 |
| Mar 11, 2026 | 19.83 | 19.83 | 19.70 | 19.82 | 19.82 | -1.69% | 79,891 |
| Mar 10, 2026 | 20.18 | 20.27 | 20.03 | 20.16 | 20.16 | -0.84% | 95,384 |
| Mar 9, 2026 | 19.77 | 20.34 | 19.77 | 20.33 | 20.33 | 1.90% | 143,748 |
| Mar 6, 2026 | 19.62 | 20.00 | 19.61 | 19.95 | 19.95 | 0.08% | 63,513 |
| Mar 5, 2026 | 20.01 | 20.01 | 19.83 | 19.94 | 19.94 | -0.47% | 165,572 |
| Mar 4, 2026 | 19.74 | 20.06 | 19.74 | 20.03 | 20.03 | -0.69% | 124,024 |
| Mar 3, 2026 | 20.13 | 20.25 | 19.91 | 20.17 | 20.17 | 1.36% | 119,271 |
| Mar 2, 2026 | 19.77 | 19.91 | 19.50 | 19.90 | 19.90 | -1.87% | 148,134 |
| Feb 27, 2026 | 20.28 | 20.40 | 20.27 | 20.28 | 20.28 | -0.25% | 51,821 |
| Feb 26, 2026 | 20.44 | 20.44 | 20.30 | 20.33 | 20.33 | -2.12% | 82,637 |
| Feb 25, 2026 | 20.75 | 20.83 | 20.70 | 20.77 | 20.77 | 0.48% | 62,967 |
| Feb 24, 2026 | 20.82 | 20.92 | 20.51 | 20.67 | 20.67 | -0.62% | 271,879 |
| Feb 23, 2026 | 20.86 | 20.94 | 20.18 | 20.80 | 20.80 | 0.19% | 106,192 |
| Feb 20, 2026 | 20.50 | 20.80 | 20.50 | 20.76 | 20.76 | 1.62% | 59,257 |
| Feb 19, 2026 | 20.40 | 20.58 | 20.02 | 20.43 | 20.43 | -0.24% | 69,433 |
| Feb 18, 2026 | 20.56 | 20.60 | 20.47 | 20.48 | 20.48 | 0.20% | 47,345 |
| Feb 17, 2026 | 19.70 | 20.60 | 19.70 | 20.44 | 20.44 | -0.20% | 74,782 |
| Feb 13, 2026 | 20.96 | 20.96 | 19.65 | 20.48 | 20.48 | -0.24% | 91,528 |
| Feb 12, 2026 | 20.68 | 20.68 | 20.46 | 20.53 | 20.53 | -1.58% | 61,951 |
| Feb 11, 2026 | 20.82 | 20.87 | 20.71 | 20.86 | 20.86 | 0.29% | 35,861 |
| Feb 10, 2026 | 20.79 | 20.83 | 20.72 | 20.80 | 20.80 | 0.39% | 56,855 |
| Feb 9, 2026 | 19.87 | 20.80 | 19.87 | 20.72 | 20.72 | 0.44% | 63,890 |
| Feb 6, 2026 | 20.44 | 20.68 | 20.44 | 20.63 | 20.63 | 2.79% | 110,374 |
| Feb 5, 2026 | 20.11 | 20.20 | 20.07 | 20.07 | 20.07 | 0.25% | 58,469 |
| Feb 4, 2026 | 19.94 | 20.16 | 19.58 | 20.02 | 20.02 | 0.40% | 103,615 |
| Feb 3, 2026 | 19.90 | 19.99 | 19.79 | 19.94 | 19.94 | -0.70% | 59,805 |
| Feb 2, 2026 | 20.05 | 20.14 | 20.01 | 20.08 | 20.08 | -0.54% | 81,654 |
| Jan 30, 2026 | 19.47 | 20.32 | 19.47 | 20.19 | 20.19 | -2.56% | 55,408 |
| Jan 29, 2026 | 20.09 | 20.89 | 20.09 | 20.72 | 20.72 | 1.07% | 63,506 |
| Jan 28, 2026 | 20.45 | 20.56 | 20.29 | 20.50 | 20.50 | 2.50% | 51,129 |
| Jan 27, 2026 | 19.98 | 20.00 | 19.87 | 20.00 | 20.00 | 1.63% | 63,747 |
| Jan 26, 2026 | 18.88 | 19.68 | 18.88 | 19.68 | 19.68 | 0.82% | 48,335 |
| Jan 23, 2026 | 19.48 | 20.06 | 19.38 | 19.52 | 19.52 | -0.31% | 139,530 |
| Jan 22, 2026 | 19.48 | 19.64 | 19.48 | 19.58 | 19.58 | -0.41% | 104,075 |
| Jan 21, 2026 | 19.69 | 19.86 | 19.63 | 19.66 | 19.66 | -0.71% | 106,717 |
| Jan 20, 2026 | 19.84 | 19.88 | 19.75 | 19.80 | 19.80 | -0.90% | 51,368 |
| Jan 16, 2026 | 19.97 | 19.99 | 19.92 | 19.98 | 19.98 | -0.99% | 63,025 |
| Jan 15, 2026 | 19.34 | 20.21 | 19.34 | 20.18 | 20.18 | 1.71% | 34,985 |
| Jan 14, 2026 | 19.79 | 19.89 | 19.79 | 19.84 | 19.84 | -0.50% | 63,706 |
| Jan 13, 2026 | 19.25 | 20.06 | 19.25 | 19.94 | 19.94 | 0.20% | 67,961 |
| Jan 12, 2026 | 19.93 | 20.26 | 19.74 | 19.90 | 19.90 | 1.84% | 72,594 |
| Jan 9, 2026 | 19.49 | 19.62 | 19.40 | 19.54 | 19.54 | -0.20% | 34,108 |
| Jan 8, 2026 | 19.50 | 19.58 | 19.48 | 19.58 | 19.58 | 0.67% | 50,354 |
| Jan 7, 2026 | 19.60 | 19.60 | 19.43 | 19.45 | 19.45 | -1.62% | 52,538 |
| Jan 6, 2026 | 19.75 | 19.84 | 19.75 | 19.77 | 19.77 | - | 41,548 |
| Jan 5, 2026 | 19.63 | 19.77 | 19.60 | 19.77 | 19.77 | -1.30% | 65,063 |
| Jan 2, 2026 | 19.92 | 20.03 | 19.92 | 20.03 | 20.03 | 1.52% | 41,523 |
| Dec 31, 2025 | 19.72 | 19.74 | 19.65 | 19.73 | 19.73 | -0.25% | 37,095 |
| Dec 30, 2025 | 19.53 | 19.79 | 19.53 | 19.78 | 19.78 | 1.28% | 80,626 |
| Dec 29, 2025 | 19.48 | 19.53 | 19.48 | 19.53 | 19.53 | - | 58,372 |
| Dec 26, 2025 | 19.47 | 19.57 | 19.44 | 19.53 | 19.53 | 0.62% | 75,960 |
| Dec 24, 2025 | 19.46 | 19.47 | 19.41 | 19.41 | 19.41 | -0.72% | 17,968 |
| Dec 23, 2025 | 19.39 | 19.65 | 19.24 | 19.55 | 19.55 | 0.83% | 84,165 |
| Dec 22, 2025 | 18.62 | 19.40 | 18.62 | 19.39 | 19.39 | 0.83% | 97,146 |
| Dec 19, 2025 | 19.23 | 19.32 | 19.23 | 19.23 | 19.23 | -0.47% | 104,082 |
| Dec 18, 2025 | 19.25 | 19.59 | 18.77 | 19.32 | 19.32 | 1.52% | 84,362 |
| Dec 17, 2025 | 19.10 | 19.10 | 18.97 | 19.03 | 19.03 | -0.05% | 53,653 |
| Dec 16, 2025 | 19.25 | 19.25 | 18.96 | 19.04 | 19.04 | -1.81% | 53,466 |
| Dec 15, 2025 | 19.39 | 19.43 | 19.34 | 19.39 | 19.39 | -0.31% | 77,083 |
| Dec 12, 2025 | 19.84 | 20.01 | 19.27 | 19.45 | 19.45 | -0.56% | 70,243 |
| Dec 11, 2025 | 19.53 | 19.57 | 19.44 | 19.56 | 19.56 | 0.41% | 50,558 |
| Dec 10, 2025 | 19.40 | 19.61 | 19.39 | 19.48 | 19.48 | 0.10% | 49,442 |
| Dec 9, 2025 | 19.84 | 20.11 | 19.32 | 19.46 | 19.46 | -0.61% | 94,002 |
| Dec 8, 2025 | 20.10 | 20.10 | 19.55 | 19.58 | 19.58 | -4.39% | 59,746 |
| Dec 5, 2025 | 20.40 | 20.52 | 20.40 | 20.48 | 20.48 | 0.74% | 28,710 |
| Dec 4, 2025 | 20.15 | 20.35 | 20.13 | 20.33 | 20.33 | -1.55% | 80,558 |
| Dec 3, 2025 | 20.30 | 21.34 | 20.30 | 20.65 | 20.25 | -1.29% | 63,440 |