China State Construction International Holdings Limited (CCOHF)
OTCMKTS · Delayed Price · Currency is USD
0.8846
0.00 (0.00%)
At close: Feb 9, 2026
CCOHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -23.74% | 600 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 31.07% | 112 |
| Oct 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.95% | 495 |
| Sep 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -32.56% | 29,600 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 400 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -19.87% | 100 |
| Jul 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 5,000 |
| Jun 24, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | -13.74% | 14,000 |
| Jun 18, 2025 | 1.71 | 1.82 | 1.71 | 1.82 | 1.82 | 21.33% | 14,000 |
| Jun 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 32.39% | 200 |
| May 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 9.15% | 200 |
| Apr 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -8.95% | 500 |
| Apr 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.09% | 10,000 |
| Apr 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -23.14% | 10,000 |
| Feb 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.20% | 5,000 |
| Dec 24, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 42.86% | 3,651 |
| Nov 22, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -27.59% | 4,444 |
| Oct 17, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 16.00% | 1,000 |
| Sep 13, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -16.67% | 2,158 |
| Sep 4, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 851 |
| Aug 12, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 6,000 |
| Jul 18, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 11.20% | 6,000 |
| Jul 12, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 41.34% | 500 |
| Jun 7, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -28.10% | 750 |
| May 29, 2024 | 0.97 | 1.23 | 0.97 | 1.23 | 1.23 | 11.82% | 1,590 |
| May 28, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,541 |
| Mar 19, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 5,552 |
| Mar 11, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 4.81% | 4,440 |
| Jan 25, 2024 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -11.04% | 408 |
| Jan 2, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 11.33% | 231 |
| Nov 13, 2023 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 9.38% | 222 |
| Oct 20, 2023 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 2,000 |
| Oct 9, 2023 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 36.82% | 791 |
| Sep 22, 2023 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 21.27% | 6,293 |
| Aug 28, 2023 | 1.10 | 1.10 | 0.60 | 0.60 | 0.60 | -17.96% | 7,197 |
| Jul 26, 2023 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -38.78% | 1,333 |
| Apr 18, 2023 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 9.09% | 100 |
| Apr 4, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | 2,920 |
| Feb 21, 2023 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 26.65% | 2,350 |
| Jan 26, 2023 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.62% | 1,739 |
| Nov 4, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,000 |
| Sep 13, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,108 |
| Jul 25, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 484 |
| Jun 14, 2022 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 6,962 |
| May 24, 2022 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 554 |
| May 18, 2022 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -8.00% | 1,333 |
| Mar 28, 2022 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 3,000 |
| Mar 24, 2022 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 652 |
| Feb 24, 2022 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 6,000 |