China Construction Bank Corporation (CICHF)
OTCMKTS
· Delayed Price · Currency is USD
0.8200
0.00 (0.00%)
May 5, 2025, 4:00 PM EDT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 3,212 |
| May 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.74% | 3,058 |
| Apr 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.09% | 2,265 |
| Apr 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 9,080 |
| Apr 28, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 2.13% | 6,240 |
| Apr 25, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | 1.50% | 13,026 |
| Apr 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.21% | 913 |
| Apr 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,140,000 |
| Apr 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.35% | 23,000 |
| Apr 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.24% | 41,436 |
| Apr 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.03% | 6,191 |
| Apr 15, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -4.07% | 7,500 |
| Apr 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 2,000 |
| Apr 11, 2025 | 0.82 | 0.86 | 0.80 | 0.80 | 0.80 | 4.81% | 48,942 |
| Apr 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.51% | 1,000 |
| Apr 9, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -3.37% | 85,675 |
| Apr 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.41% | 3,463 |
| Apr 7, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 3.80% | 8,687 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.89% | 501 |
| Apr 3, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.07% | 18,432 |
| Apr 2, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 42,600 |
| Apr 1, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.39% | 644,545 |
| Mar 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.01% | 325 |
| Mar 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 26, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.27% | 339,303 |
| Mar 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Mar 24, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.30% | 1,000 |
| Mar 21, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.30% | 8,150 |
| Mar 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.74% | 1,000 |
| Mar 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.36% | 2,322 |
| Mar 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.67% | 10,000 |
| Mar 17, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 0.93% | 12,010 |
| Mar 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.82% | 39,424 |
| Mar 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.93% | 3,019 |
| Mar 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 6.10% | 57,212 |
| Mar 11, 2025 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | -0.79% | 57,220 |
| Mar 10, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -3.90% | 23,505 |
| Mar 7, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | 0.13% | 65,248 |
| Mar 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Mar 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.77% | 5,942 |
| Mar 4, 2025 | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -3.33% | 12,265 |
| Mar 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 118,000 |
| Feb 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 17,000 |
| Feb 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |