China Banking Corporation (PSE:CBC)
Philippines
· Delayed Price · Currency is PHP 61.10
+0.10 (0.16%)
At close: Apr 28, 2026
China Banking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63.80 | 64.00 | 62.80 | 63.90 | 61.10 | 0.16% | 605,630 |
| Apr 27, 2026 | 64.00 | 64.15 | 61.55 | 63.80 | 61.00 | -0.23% | 954,360 |
| Apr 24, 2026 | 64.05 | 64.50 | 63.25 | 63.95 | 61.15 | -0.08% | 716,080 |
| Apr 23, 2026 | 64.00 | 64.50 | 64.00 | 64.00 | 61.20 | - | 597,780 |
| Apr 22, 2026 | 64.00 | 64.00 | 63.90 | 64.00 | 61.20 | - | 343,490 |
| Apr 21, 2026 | 64.20 | 64.20 | 63.95 | 64.00 | 61.20 | - | 246,450 |
| Apr 20, 2026 | 64.00 | 64.10 | 63.80 | 64.00 | 61.20 | 0.55% | 212,000 |
| Apr 17, 2026 | 64.20 | 64.30 | 63.50 | 63.65 | 60.86 | -0.55% | 167,370 |
| Apr 16, 2026 | 63.05 | 64.30 | 63.00 | 64.00 | 61.20 | 2.07% | 611,690 |
| Apr 15, 2026 | 62.70 | 62.90 | 62.70 | 62.70 | 59.95 | - | 103,900 |
| Apr 14, 2026 | 62.00 | 62.80 | 62.00 | 62.70 | 59.95 | 1.13% | 71,510 |
| Apr 13, 2026 | 62.90 | 63.10 | 62.00 | 62.00 | 59.28 | -1.43% | 112,060 |
| Apr 10, 2026 | 62.00 | 63.45 | 62.00 | 62.90 | 60.14 | 0.64% | 381,580 |
| Apr 8, 2026 | 62.50 | 63.00 | 61.00 | 62.50 | 59.76 | 0.89% | 326,210 |
| Apr 7, 2026 | 61.80 | 62.00 | 61.80 | 61.95 | 59.24 | -0.08% | 104,400 |
| Apr 6, 2026 | 62.10 | 62.25 | 61.65 | 62.00 | 59.28 | - | 293,990 |
| Apr 1, 2026 | 64.00 | 64.20 | 62.00 | 62.00 | 59.28 | -3.13% | 553,810 |
| Mar 31, 2026 | 64.80 | 64.80 | 63.00 | 64.00 | 61.20 | -1.23% | 395,960 |
| Mar 30, 2026 | 65.30 | 65.30 | 62.80 | 64.80 | 61.96 | -0.69% | 305,220 |
| Mar 27, 2026 | 64.90 | 65.25 | 64.90 | 65.25 | 62.39 | 0.54% | 89,530 |
| Mar 26, 2026 | 65.10 | 65.15 | 64.90 | 64.90 | 62.06 | -0.31% | 252,840 |
| Mar 25, 2026 | 65.50 | 65.50 | 64.95 | 65.10 | 62.25 | -0.61% | 701,640 |
| Mar 24, 2026 | 66.85 | 66.85 | 65.20 | 65.50 | 62.63 | -2.02% | 365,440 |
| Mar 23, 2026 | 67.50 | 67.50 | 65.00 | 66.85 | 63.92 | -0.96% | 471,000 |
| Mar 19, 2026 | 67.80 | 67.80 | 67.25 | 67.50 | 64.54 | -0.44% | 297,540 |
| Mar 18, 2026 | 67.60 | 67.80 | 67.05 | 67.80 | 64.83 | 0.30% | 319,760 |
| Mar 17, 2026 | 67.85 | 67.90 | 67.05 | 67.60 | 64.64 | -0.37% | 756,430 |
| Mar 16, 2026 | 68.20 | 68.20 | 67.00 | 67.85 | 64.88 | -0.51% | 608,010 |
| Mar 13, 2026 | 68.50 | 68.50 | 67.85 | 68.20 | 65.21 | -0.44% | 1,169,520 |
| Mar 12, 2026 | 69.05 | 69.05 | 67.95 | 68.50 | 65.50 | -1.01% | 102,950 |
| Mar 11, 2026 | 67.20 | 69.25 | 67.20 | 69.20 | 66.17 | 2.59% | 202,940 |
| Mar 10, 2026 | 67.10 | 68.25 | 67.10 | 67.45 | 64.49 | 0.52% | 1,018,650 |
| Mar 9, 2026 | 68.00 | 68.00 | 67.00 | 67.10 | 64.16 | -2.47% | 998,990 |
| Mar 6, 2026 | 69.25 | 69.25 | 68.00 | 68.80 | 65.79 | -0.65% | 576,770 |
| Mar 5, 2026 | 67.50 | 69.30 | 67.25 | 69.25 | 66.22 | 2.14% | 573,360 |
| Mar 4, 2026 | 69.00 | 69.50 | 66.00 | 67.80 | 64.83 | -1.45% | 354,180 |
| Mar 3, 2026 | 69.10 | 69.20 | 67.95 | 68.80 | 65.79 | -0.43% | 962,350 |
| Mar 2, 2026 | 69.50 | 69.50 | 69.05 | 69.10 | 66.07 | -1.71% | 211,480 |
| Feb 27, 2026 | 69.50 | 70.30 | 69.10 | 70.30 | 67.22 | 1.88% | 473,620 |
| Feb 26, 2026 | 70.50 | 71.00 | 69.00 | 69.00 | 65.98 | - | 377,810 |
| Feb 25, 2026 | 69.30 | 70.00 | 69.00 | 69.00 | 65.98 | -0.43% | 243,030 |
| Feb 24, 2026 | 70.00 | 70.60 | 69.10 | 69.30 | 66.26 | -1.00% | 474,960 |
| Feb 23, 2026 | 69.10 | 70.80 | 69.10 | 70.00 | 66.93 | 1.45% | 533,340 |
| Feb 20, 2026 | 68.30 | 69.30 | 68.30 | 69.00 | 65.98 | 1.10% | 677,290 |
| Feb 19, 2026 | 68.00 | 68.25 | 67.25 | 68.25 | 65.26 | 0.37% | 301,800 |
| Feb 18, 2026 | 68.00 | 68.05 | 67.60 | 68.00 | 65.02 | - | 112,860 |
| Feb 16, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 65.02 | 1.49% | 75,920 |
| Feb 13, 2026 | 67.00 | 67.10 | 67.00 | 67.00 | 64.06 | - | 511,710 |
| Feb 12, 2026 | 67.05 | 67.50 | 67.00 | 67.00 | 64.06 | - | 274,470 |
| Feb 11, 2026 | 67.10 | 67.95 | 67.00 | 67.00 | 64.06 | -0.07% | 160,460 |
| Feb 10, 2026 | 67.30 | 68.20 | 67.05 | 67.05 | 64.11 | -0.52% | 341,660 |
| Feb 9, 2026 | 66.30 | 67.85 | 65.50 | 67.40 | 64.45 | 1.74% | 237,670 |
| Feb 6, 2026 | 65.00 | 66.75 | 65.00 | 66.25 | 63.35 | 1.92% | 112,340 |
| Feb 5, 2026 | 67.20 | 68.10 | 65.00 | 65.00 | 62.15 | -0.99% | 331,410 |
| Feb 4, 2026 | 63.90 | 68.30 | 63.90 | 65.65 | 62.77 | 2.74% | 682,410 |
| Feb 3, 2026 | 63.00 | 63.90 | 63.00 | 63.90 | 61.10 | 1.43% | 79,000 |
| Feb 2, 2026 | 64.00 | 64.10 | 63.00 | 63.00 | 60.24 | -1.56% | 394,970 |
| Jan 30, 2026 | 64.00 | 64.15 | 63.00 | 64.00 | 61.20 | - | 1,602,380 |
| Jan 29, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 61.20 | 1.27% | 181,550 |
| Jan 28, 2026 | 63.40 | 63.40 | 63.00 | 63.20 | 60.43 | -0.32% | 195,440 |
| Jan 27, 2026 | 63.15 | 63.70 | 63.00 | 63.40 | 60.62 | 0.40% | 315,710 |
| Jan 26, 2026 | 63.00 | 63.60 | 63.00 | 63.15 | 60.38 | 0.24% | 186,850 |
| Jan 23, 2026 | 63.30 | 63.95 | 63.00 | 63.00 | 60.24 | -0.63% | 470,050 |
| Jan 22, 2026 | 63.00 | 63.80 | 63.00 | 63.40 | 60.62 | 0.63% | 90,520 |
| Jan 21, 2026 | 63.00 | 63.50 | 63.00 | 63.00 | 60.24 | - | 190,570 |
| Jan 20, 2026 | 63.00 | 63.30 | 62.80 | 63.00 | 60.24 | - | 389,660 |
| Jan 19, 2026 | 64.00 | 64.15 | 63.00 | 63.00 | 60.24 | -0.32% | 148,440 |
| Jan 16, 2026 | 62.50 | 64.15 | 62.50 | 63.20 | 60.43 | 1.12% | 580,940 |
| Jan 15, 2026 | 60.85 | 62.80 | 60.85 | 62.50 | 59.76 | 2.80% | 351,020 |
| Jan 14, 2026 | 63.15 | 63.15 | 60.80 | 60.80 | 58.14 | -3.72% | 556,240 |
| Jan 13, 2026 | 63.00 | 63.60 | 63.00 | 63.15 | 60.38 | 0.24% | 218,800 |
| Jan 12, 2026 | 62.55 | 63.50 | 62.30 | 63.00 | 60.24 | 0.72% | 624,870 |
| Jan 9, 2026 | 63.00 | 63.70 | 62.50 | 62.55 | 59.81 | -0.71% | 378,460 |
| Jan 8, 2026 | 63.10 | 64.15 | 63.00 | 63.00 | 60.24 | - | 1,280,940 |
| Jan 7, 2026 | 61.20 | 63.15 | 61.20 | 63.00 | 60.24 | 3.28% | 771,410 |
| Jan 6, 2026 | 60.10 | 61.95 | 59.85 | 61.00 | 58.33 | 1.84% | 1,167,280 |
| Jan 5, 2026 | 58.50 | 60.25 | 58.50 | 59.90 | 57.28 | 2.48% | 594,340 |
| Jan 2, 2026 | 57.10 | 58.75 | 57.10 | 58.45 | 55.89 | 2.54% | 184,990 |
| Dec 29, 2025 | 57.20 | 57.30 | 56.85 | 57.00 | 54.50 | - | 334,420 |
| Dec 26, 2025 | 57.10 | 58.20 | 56.60 | 57.00 | 54.50 | -0.18% | 162,060 |
| Dec 23, 2025 | 56.25 | 58.30 | 56.25 | 57.10 | 54.60 | 1.78% | 266,510 |
| Dec 22, 2025 | 57.00 | 59.05 | 56.00 | 56.10 | 53.64 | 0.18% | 1,583,930 |
| Dec 19, 2025 | 55.90 | 57.70 | 55.60 | 56.00 | 53.55 | - | 452,500 |
| Dec 18, 2025 | 55.50 | 56.40 | 55.05 | 56.00 | 53.55 | 1.82% | 253,950 |
| Dec 17, 2025 | 53.00 | 55.15 | 53.00 | 55.00 | 52.59 | 4.27% | 380,250 |
| Dec 16, 2025 | 52.00 | 53.70 | 52.00 | 52.75 | 50.44 | 2.93% | 240,110 |
| Dec 15, 2025 | 51.10 | 52.75 | 51.10 | 51.25 | 49.00 | 0.29% | 130,140 |
| Dec 12, 2025 | 50.75 | 52.10 | 50.75 | 51.10 | 48.86 | 0.69% | 207,830 |
| Dec 11, 2025 | 50.90 | 52.10 | 50.75 | 50.75 | 48.53 | -0.29% | 127,690 |
| Dec 10, 2025 | 51.90 | 52.00 | 50.90 | 50.90 | 48.67 | -1.93% | 199,720 |
| Dec 9, 2025 | 50.20 | 51.90 | 50.20 | 51.90 | 49.63 | 3.80% | 86,320 |
| Dec 5, 2025 | 50.25 | 50.85 | 50.00 | 50.00 | 47.81 | -0.40% | 179,390 |
| Dec 4, 2025 | 50.85 | 50.95 | 50.20 | 50.20 | 48.00 | -1.28% | 172,580 |
| Dec 3, 2025 | 51.35 | 52.00 | 50.65 | 50.85 | 48.62 | -0.49% | 111,270 |
| Dec 2, 2025 | 51.75 | 51.75 | 50.80 | 51.10 | 48.86 | 0.69% | 54,240 |
| Dec 1, 2025 | 52.10 | 52.90 | 50.75 | 50.75 | 48.53 | -2.22% | 156,710 |
| Nov 28, 2025 | 51.75 | 52.25 | 50.70 | 51.90 | 49.63 | 1.76% | 111,340 |
| Nov 27, 2025 | 50.85 | 51.30 | 50.35 | 51.00 | 48.77 | 0.39% | 51,170 |
| Nov 26, 2025 | 51.00 | 51.00 | 50.35 | 50.80 | 48.57 | 0.99% | 115,080 |
| Nov 25, 2025 | 51.25 | 52.80 | 50.30 | 50.30 | 48.10 | -1.08% | 162,350 |