China Construction Bank Corporation (CICHF)
OTCMKTS
· Delayed Price · Currency is USD
0.750
0.00 (0.00%)
Oct 29, 2024, 4:00 PM EDT
China Construction Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 28, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Oct 25, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 18,000 |
Oct 24, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 18,000 |
Oct 23, 2024 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -1.87% | 37,700 |
Oct 22, 2024 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | 1.91% | 34,600 |
Oct 21, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 18,000 |
Oct 18, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Oct 17, 2024 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | -0.91% | 13,900 |
Oct 16, 2024 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -4.19% | 25,640 |
Oct 15, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.04% | - |
Oct 14, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.56% | 2,700 |
Oct 11, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Oct 10, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 18,000 |
Oct 9, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 87,000 |
Oct 8, 2024 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.14% | 21,000 |
Oct 7, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.25% | 232,500 |
Oct 4, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 18,181 |
Oct 3, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
Oct 2, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 18,181 |
Oct 1, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.54% | 18,200 |
Sep 30, 2024 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -3.54% | 5,000 |
Sep 27, 2024 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -2.95% | 863,800 |
Sep 26, 2024 | 0.77 | 0.83 | 0.77 | 0.79 | 0.79 | 4.80% | 245,200 |
Sep 25, 2024 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | -1.56% | 715,700 |
Sep 24, 2024 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 10.49% | 11,700 |
Sep 23, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.44% | 2,000 |
Sep 20, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
Sep 19, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
Sep 18, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
Sep 17, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
Sep 16, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.36% | 1,000 |
Sep 13, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.43% | 547,800 |
Sep 12, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.77% | 2,000 |
Sep 11, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 144,000 |
Sep 10, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02% | 1,000 |
Sep 9, 2024 | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -9.71% | 44,434 |
Sep 6, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
Sep 5, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | 1,104 |
Sep 4, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.91% | 1,001 |
Sep 3, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.92% | 493 |
Aug 30, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.59% | - |
Aug 29, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.82% | 2,500 |
Aug 28, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 33,500 |
Aug 27, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Aug 26, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Aug 23, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 493 |
Aug 22, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Aug 21, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
Aug 20, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 86,500 |
Aug 19, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 111,250 |
Aug 16, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.20% | 123,625 |
Aug 15, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.15% | 112,200 |
Aug 14, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.97% | 39,600 |
Aug 13, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.59% | 129,812 |
Aug 12, 2024 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -3.66% | 360,300 |
Aug 9, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.00% | 5,300 |
Aug 8, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 132,906 |
Aug 7, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 136,000 |
Aug 6, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 86,250 |
Aug 5, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 36,500 |
Aug 2, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 24,400 |
Aug 1, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 12,300 |
Jul 31, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.59% | - |
Jul 30, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -10.89% | 15,333 |
Jul 29, 2024 | 0.70 | 0.74 | 0.66 | 0.74 | 0.74 | 12.45% | 22,600 |
Jul 26, 2024 | 0.73 | 0.73 | 0.65 | 0.65 | 0.65 | -0.43% | 2,000 |
Jul 25, 2024 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -8.67% | 5,700 |
Jul 24, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | 35,000 |
Jul 23, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.72% | 22,230 |
Jul 22, 2024 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -4.33% | 19,200 |
Jul 19, 2024 | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | 3.88% | 20,929 |
Jul 18, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.14% | 428,650 |
Jul 17, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -12.12% | 45,800 |
Jul 16, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 636,825 |
Jul 15, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.74% | 27,000 |
Jul 12, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 740,912 |
Jul 11, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 792,956 |
Jul 10, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 818,978 |
Jul 9, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.47% | 845,000 |
Jul 8, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 11.78% | 21,000 |
Jul 5, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.85% | 39,700 |
Jul 3, 2024 | 0.72 | 0.72 | 0.71 | 0.71 | 0.65 | -5.95% | 919,500 |
Jul 2, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.69 | -1.32% | 845,700 |
Jul 1, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.70 | - | 422,700 |
Jun 28, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.70 | 0.36% | 211,550 |
Jun 27, 2024 | 0.74 | 0.76 | 0.74 | 0.76 | 0.70 | 8.19% | 1,127 |
Jun 26, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.64 | - | 105,975 |
Jun 25, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.64 | - | 400 |
Jun 24, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.64 | - | 1,700 |
Jun 21, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.64 | - | 2,350 |
Jun 20, 2024 | 0.78 | 0.78 | 0.70 | 0.70 | 0.64 | -4.11% | 20,710 |
Jun 18, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | - | 2,675 |
Jun 17, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | - | 2,837 |
Jun 14, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | - | 3,000 |
Jun 13, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | - | 10,000 |
Jun 12, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | - | 13,500 |
Jun 11, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | -0.10% | 17,000 |
Jun 10, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.67 | 2.92% | 1,000 |
Jun 7, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.65 | - | - |
Jun 6, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.65 | - | - |