China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.87	0.88	0.87	0.88	0.88	1.49%	-
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-0.23%	-
Dec 3, 2025	0.86	0.87	0.86	0.87	0.87	-3.50%	2,000
Dec 2, 2025	0.89	0.90	0.89	0.90	0.87	0.75%	3,400
Dec 1, 2025	0.90	0.90	0.89	0.89	0.87	-2.22%	6,700
Nov 28, 2025	0.90	0.91	0.90	0.91	0.89	0.76%	1,015
Nov 27, 2025	0.92	0.92	0.90	0.90	0.88	-0.22%	5,215
Nov 26, 2025	0.90	0.92	0.90	0.91	0.88	-0.63%	30
Nov 25, 2025	0.91	0.91	0.91	0.91	0.89	-1.06%	-
Nov 24, 2025	0.92	0.92	0.91	0.92	0.90	1.99%	3,515
Nov 21, 2025	0.90	0.90	0.89	0.90	0.88	-0.68%	-
Nov 20, 2025	0.91	0.91	0.91	0.91	0.89	1.14%	-
Nov 19, 2025	0.89	0.90	0.89	0.90	0.88	1.50%	-
Nov 18, 2025	0.90	0.90	0.89	0.89	0.86	-0.88%	-
Nov 17, 2025	0.90	0.91	0.89	0.89	0.87	-2.45%	2,000