China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.015
+0.030 (3.05%)
At close: Mar 10, 2026
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 1.76% | 2,935 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -3.20% | 39,939 |
| Mar 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 751,786 |
| Mar 4, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 7,156 |
| Mar 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 52,249 |
| Mar 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 24,925 |
| Feb 27, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -4.44% | 72,045 |
| Feb 26, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | -0.67% | 5,892 |
| Feb 25, 2026 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | 6.00% | 10,457 |
| Feb 24, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -5.84% | 9,187 |
| Feb 23, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 3.98% | 46,558 |
| Feb 20, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.05% | 1,831 |
| Feb 19, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | -0.19% | 15,225 |
| Feb 18, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 3.84% | 13,575 |
| Feb 17, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.50% | 8,794 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -2.07% | 14,177 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | 1.60% | 15,400 |
| Feb 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 14,450 |
| Feb 10, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 6.32% | 635,074 |
| Feb 9, 2026 | 1.07 | 1.07 | 0.95 | 0.95 | 0.95 | -9.52% | 18,401 |
| Feb 6, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 7.14% | 5,683 |
| Feb 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.94% | 186 |
| Feb 4, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -0.05% | 2,393 |
| Feb 3, 2026 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | -0.01% | 4,609 |
| Feb 2, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 6.38% | 3,806 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -8.74% | 46,543 |
| Jan 29, 2026 | 1.05 | 1.05 | 0.95 | 1.03 | 1.03 | 3.21% | 14,463 |
| 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 |