Skip to main content
China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
0.790
-0.030 (-3.66%)
Dec 20, 2024, 4:00 PM EST

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.760.820.760.790.79-3.35%8,839
Dec 19, 20240.820.820.820.820.82-40
Dec 18, 20240.820.820.820.820.822.26%128
Dec 17, 20240.800.800.800.800.804.57%701
Dec 16, 20240.760.760.760.760.76-5.63%900
Dec 13, 20240.810.810.810.810.811.60%72,550
Dec 12, 20240.800.800.800.800.802.21%141
Dec 11, 20240.780.780.780.780.78--
Dec 10, 20240.790.790.780.780.78-2.50%17,000
Dec 9, 20240.800.800.800.800.80--
Dec 6, 20240.800.800.800.800.80--
Dec 5, 20240.800.800.800.800.802.64%1,000
Dec 4, 20240.780.780.780.780.780.52%500
Dec 3, 20240.780.780.780.780.78-2.91%1,000
Dec 2, 20240.800.800.720.800.8010.92%8,218
Nov 29, 20240.720.720.720.720.72-9.70%8,000
Nov 27, 20240.800.800.800.800.8012.52%200
Nov 26, 20240.750.750.710.710.71-0.58%29,940
Nov 25, 20240.790.790.710.710.71-10.16%122,255
Nov 22, 20240.710.790.710.790.797.12%50,000
Nov 21, 20240.760.760.740.740.741.45%9,101
Nov 20, 20240.730.730.730.730.73-0.08%154,000
Nov 19, 20240.730.730.730.730.73-2.80%1,500
Nov 18, 20240.770.770.750.750.755.87%18,750
Nov 15, 20240.710.710.710.710.71-7.79%26,630
Nov 14, 20240.790.790.760.770.771.74%166,090
Nov 13, 20240.800.800.760.760.76-4.81%1,100
Nov 12, 20240.800.800.800.800.80-6,950
Nov 11, 20240.800.800.800.800.800.06%13,237
Nov 8, 20240.790.790.790.790.79--
Nov 7, 20240.790.790.780.790.794.54%11,300
Nov 6, 20240.760.760.760.760.760.44%731,236
Nov 5, 20240.760.760.760.760.76-727,000
Nov 4, 20240.760.760.760.760.76-727,000
Nov 1, 20240.770.770.760.760.760.89%8,000
Oct 31, 20240.750.750.750.750.75--
Oct 30, 20240.750.750.750.750.75--
Oct 29, 20240.750.750.750.750.75--
Oct 28, 20240.750.750.750.750.75--
Oct 25, 20240.750.750.750.750.75--
Oct 24, 20240.750.750.750.750.75--
Oct 23, 20240.800.800.750.750.75-1.87%37,660
Oct 22, 20240.790.790.760.760.761.91%34,550
Oct 21, 20240.750.750.750.750.75--
Oct 18, 20240.750.750.750.750.75--
Oct 17, 20240.750.800.750.750.75-0.91%13,890
Oct 16, 20240.780.800.760.760.76-4.15%25,640
Oct 15, 20240.790.790.790.790.79--
Oct 14, 20240.790.790.790.790.792.56%2,650
Oct 11, 20240.770.770.770.770.77--
Oct 10, 20240.770.770.770.770.77--
Oct 9, 20240.770.770.770.770.77-87,000
Oct 8, 20240.780.780.770.770.77-3.14%21,000
Oct 7, 20240.800.800.800.800.803.25%232,500
Oct 4, 20240.770.770.770.770.77--
Oct 3, 20240.770.770.770.770.77--
Oct 2, 20240.770.770.770.770.77--
Oct 1, 20240.770.770.770.770.773.54%18,181
Sep 30, 20240.780.780.740.740.74-3.54%800
Sep 27, 20240.800.800.770.770.77-2.95%863,780
Sep 26, 20240.770.830.770.790.794.81%245,180
Sep 25, 20240.740.780.740.760.76-1.56%715,655
Sep 24, 20240.730.770.730.770.7710.49%11,650
Sep 23, 20240.700.700.700.700.70-0.09%2,000
Sep 20, 20240.700.700.700.700.70--
Sep 19, 20240.700.700.700.700.70--
Sep 18, 20240.700.700.700.700.70--
Sep 17, 20240.700.700.700.700.70--
Sep 16, 20240.700.700.700.700.70--
Sep 13, 20240.700.700.700.700.70-0.43%547,796
Sep 12, 20240.700.700.700.700.707.75%2,000
Sep 11, 20240.650.650.650.650.65-144,000
Sep 10, 20240.650.650.650.650.65--
Sep 9, 20240.670.690.650.650.65-9.71%44,434
Sep 6, 20240.720.720.720.720.72--
Sep 5, 20240.720.720.720.720.72-1,104
Sep 4, 20240.720.720.720.720.72-0.91%1,001
Sep 3, 20240.730.730.730.730.731.51%100
Aug 30, 20240.720.720.720.720.72--
Aug 29, 20240.720.720.720.720.720.62%2,467
Aug 28, 20240.710.710.710.710.71-33,549
Aug 27, 20240.710.710.710.710.71--
Aug 26, 20240.710.710.710.710.71--
Aug 23, 20240.710.710.710.710.71--
Aug 22, 20240.710.710.710.710.71--
Aug 21, 20240.710.710.710.710.71--
Aug 20, 20240.710.710.710.710.71--
Aug 19, 20240.710.710.710.710.71--
Aug 16, 20240.710.710.710.710.71--
Aug 15, 20240.710.710.710.710.711.16%112,168
Aug 14, 20240.700.700.700.700.704.34%39,581
Aug 13, 20240.670.670.670.670.67--
Aug 12, 20240.710.710.670.670.67-3.66%360,255
Aug 9, 20240.700.700.700.700.706.63%5,280
Aug 8, 20240.660.660.660.660.66--
Aug 7, 20240.660.660.660.660.66-136,000
Aug 6, 20240.660.660.660.660.66--
Aug 5, 20240.660.660.660.660.66-36,520
Aug 2, 20240.660.660.660.660.66--
Aug 1, 20240.660.660.660.660.66-12,300