China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.000
0.00 (0.00%)
Jan 28, 2026, 9:30 AM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | 0.30% | 193,861 |
| Jan 27, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | -0.20% | 10,963 |
| Jan 26, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 0.18% | 72,004 |
| Jan 23, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.76% | 39,020 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -1.04% | 41,387 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.73% | 9,335 |
| Jan 20, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -3.48% | 6,038 |
| Jan 16, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.79% | 13,775 |
| Jan 15, 2026 | 0.98 | 1.01 | 0.95 | 1.01 | 1.01 | 1.00% | 2,856 |
| Jan 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 2,403 |
| Jan 12, 2026 | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | 5.10% | 15,555 |
| Jan 9, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -1.88% | 30,683 |
| Jan 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.04% | 1,117,855 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -3.46% | 4,544 |
| Jan 5, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | -0.69% | 6,165 |
| Jan 2, 2026 | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | 2.74% | 11,897 |
| Dec 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.60% | 1,639 |
| Dec 30, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 2.51% | 2,260 |
| Dec 29, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.18% | 14,148 |
| Dec 26, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -0.55% | 7,143 |
| Dec 22, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 4,301 |
| Dec 19, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 2.08% | 5,806 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 0.69% | 138,756 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | 1.67% | 2,490 |
| Dec 16, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -4.32% | 3,137 |
| Dec 15, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 0.24% | 15,112 |
| Dec 12, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 0.86% | 4,923 |
| Dec 11, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.86% | 389,080 |
| Dec 10, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -0.73% | 3,000 |
| Dec 9, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -1.99% | 3,013 |
| Dec 8, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | -0.99% | 4,555 |
| Dec 5, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | -1.46% | 171,712 |
| Dec 4, 2025 | 1.03 | 1.03 | 0.95 | 1.03 | 1.03 | -2.83% | 45,541 |
| Dec 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | 2,226 |
| Dec 2, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 0.99 | 2.82% | 8,999 |
| Dec 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -7.29% | 476 |
| Nov 28, 2025 | 0.98 | 1.07 | 0.98 | 1.07 | 1.04 | 4.39% | 2,446 |
| Nov 26, 2025 | 1.07 | 1.10 | 0.98 | 1.03 | 1.00 | - | 6,297 |
| Nov 24, 2025 | 1.11 | 1.11 | 0.98 | 1.03 | 1.00 | -4.21% | 3,224 |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 1.90% | 215 |
| Nov 20, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.02 | - | 12,550 |
| Nov 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.02 | 2.94% | 1,133 |
| Nov 18, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 0.99 | - | 12,310 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.02 | 1.02 | 0.99 | 2.00% | 14,249 |
| Nov 14, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | 0.98 | -5.30% | 15,021 |
| Nov 13, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.03 | -1.86% | 9,130 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.05 | -0.37% | 6,639 |
| Nov 11, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.05 | -0.92% | 9,029 |
| Nov 10, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.06 | 13.25% | 9,775 |
| Nov 7, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.94 | 2.39% | 8,016 |