China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.87	0.87	0.87	0.87	0.87	1.40%	-
Feb 19, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 18, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	-	-
Feb 16, 2026	0.87	0.87	0.86	0.86	0.86	0.94%	100
Feb 13, 2026	0.85	0.85	0.85	0.85	0.85	-1.49%	-
Feb 12, 2026	0.87	0.87	0.87	0.87	0.87	-0.06%	4,700
Feb 11, 2026	0.87	0.87	0.87	0.87	0.87	0.25%	-
Feb 10, 2026	0.86	0.86	0.86	0.86	0.86	0.69%	-
Feb 9, 2026	0.86	0.88	0.86	0.86	0.86	-1.90%	1,150
Feb 6, 2026	0.85	0.87	0.85	0.87	0.87	2.81%	9,210
Feb 5, 2026	0.86	0.86	0.85	0.85	0.85	0.71%	-
Feb 4, 2026	0.84	0.84	0.84	0.84	0.84	0.48%	-
Feb 3, 2026	0.84	0.85	0.84	0.84	0.84	-1.82%	14,000
Feb 2, 2026	0.85	0.86	0.83	0.86	0.86	-0.90%	22,290
Jan 30, 2026	0.85	0.86	0.85	0.86	0.86	-0.18%	17,695
Jan 29, 2026	0.87	0.88	0.87	0.87	0.87	-0.22%	1,810
Jan 28, 2026	0.85	0.87	0.85	0.87	0.87	5.47%	14,105
Jan 27, 2026	0.83	0.84	0.82	0.82	0.82	0.23%	14,000
Jan 26, 2026	0.82	0.82	0.82	0.82	0.82	-0.49%	-
Jan 23, 2026	0.83	0.83	0.82	0.82	0.82	-0.84%	-
Jan 22, 2026	0.83	0.83	0.83	0.83	0.83	-1.64%	3,600
Jan 21, 2026	0.83	0.85	0.83	0.85	0.85	-0.01%	14,000
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-1.40%	14,000
Jan 19, 2026	0.86	0.86	0.86	0.86	0.86	-0.35%	10
Jan 16, 2026	0.86	0.86	0.86	0.86	0.86	-0.80%	-
Jan 15, 2026	0.86	0.87	0.86	0.87	0.87	1.05%	834
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-	3,530
Jan 13, 2026	0.85	0.86	0.85	0.86	0.86	2.01%	4,800
Jan 12, 2026	0.84	0.85	0.84	0.84	0.84	0.12%	66,100
Jan 9, 2026	0.83	0.84	0.83	0.84	0.84	1.87%	2,918
Jan 8, 2026	0.83	0.83	0.82	0.82	0.82	-2.98%	-
Jan 7, 2026	0.83	0.85	0.83	0.85	0.85	1.18%	4,800
Jan 6, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	-0.47%	-
Jan 2, 2026	0.84	0.85	0.84	0.84	0.84	2.30%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	0.28%	-
Dec 29, 2025	0.83	0.83	0.82	0.82	0.82	-2.43%	-
Dec 23, 2025	0.83	0.84	0.83	0.84	0.84	2.21%	4,800
Dec 22, 2025	0.82	0.83	0.82	0.83	0.83	-0.59%	-
Dec 19, 2025	0.83	0.83	0.82	0.83	0.83	-2.13%	10
Dec 18, 2025	0.82	0.85	0.82	0.85	0.85	5.34%	360
Dec 17, 2025	0.82	0.82	0.81	0.81	0.81	0.34%	10,750
Dec 16, 2025	0.80	0.80	0.80	0.80	0.80	-2.40%	-
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 12, 2025	0.82	0.84	0.82	0.82	0.82	-0.18%	607
Dec 11, 2025	0.82	0.84	0.82	0.82	0.82	-0.30%	75,045
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-0.79%	175
Dec 9, 2025	0.83	0.83	0.83	0.83	0.83	-2.89%	-
Dec 8, 2025	0.84	0.86	0.84	0.86	0.86	-2.11%	1,200