China Construction Bank Corporation (CICHF)

China Construction Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Feb 20, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Feb 19, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Feb 18, 2025	0.84	0.84	0.84	0.84	0.84	-	636
Feb 14, 2025	0.84	0.84	0.84	0.84	0.84	-	84
Feb 13, 2025	0.84	0.84	0.84	0.84	0.84	3.91%	23,677
Feb 12, 2025	0.84	0.85	0.81	0.81	0.81	-0.45%	3,463
Feb 11, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Feb 10, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Feb 7, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Feb 6, 2025	0.81	0.81	0.81	0.81	0.81	4.97%	53,985
Feb 5, 2025	0.81	0.81	0.77	0.77	0.77	0.70%	13,085
Feb 4, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Feb 3, 2025	0.77	0.77	0.77	0.77	0.77	-9.62%	1,350
Jan 31, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jan 30, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jan 29, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Jan 28, 2025	0.79	0.85	0.79	0.85	0.85	7.49%	200
Jan 27, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Jan 24, 2025	0.81	0.81	0.78	0.79	0.79	-1.44%	8,747
Jan 23, 2025	0.80	0.80	0.80	0.80	0.80	1.74%	2,000
Jan 22, 2025	0.78	0.79	0.75	0.79	0.79	4.99%	29,389
Jan 21, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jan 17, 2025	0.77	0.77	0.75	0.75	0.75	-1.17%	29,092
Jan 16, 2025	0.76	0.76	0.76	0.76	0.76	2.95%	6,040
Jan 15, 2025	0.77	0.79	0.74	0.74	0.74	1.83%	37,071
Jan 14, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jan 13, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jan 10, 2025	0.75	0.76	0.72	0.72	0.72	-6.22%	281,660
Jan 8, 2025	0.77	0.77	0.77	0.77	0.77	-2.97%	13,300
Jan 7, 2025	0.76	0.80	0.76	0.80	0.80	-1.65%	13,200
Jan 6, 2025	0.81	0.81	0.81	0.81	0.81	9.99%	1,000
Jan 3, 2025	0.74	0.74	0.74	0.74	0.74	-9.92%	18,460
Jan 2, 2025	0.82	0.82	0.82	0.82	0.82	-4.94%	500
Dec 31, 2024	0.86	0.86	0.86	0.86	0.83	-	-
Dec 30, 2024	0.79	0.86	0.79	0.86	0.83	2.05%	1,689,300
Dec 27, 2024	0.84	0.84	0.84	0.84	0.82	-	-
Dec 26, 2024	0.84	0.84	0.84	0.84	0.82	-	-
Dec 24, 2024	0.83	0.84	0.83	0.84	0.82	6.67%	8,650
Dec 23, 2024	0.79	0.79	0.79	0.79	0.76	-	767,170
Dec 20, 2024	0.76	0.82	0.76	0.79	0.76	-3.35%	8,839
Dec 19, 2024	0.82	0.82	0.82	0.82	0.79	-	40
Dec 18, 2024	0.82	0.82	0.82	0.82	0.79	2.26%	128
Dec 17, 2024	0.80	0.80	0.80	0.80	0.77	4.57%	701
Dec 16, 2024	0.76	0.76	0.76	0.76	0.74	-5.63%	900
Dec 13, 2024	0.81	0.81	0.81	0.81	0.78	1.60%	72,550
Dec 12, 2024	0.80	0.80	0.80	0.80	0.77	2.21%	141
Dec 11, 2024	0.78	0.78	0.78	0.78	0.76	-	-
Dec 10, 2024	0.79	0.79	0.78	0.78	0.76	-2.50%	17,000
Dec 9, 2024	0.80	0.80	0.80	0.80	0.77	-	-
Dec 6, 2024	0.80	0.80	0.80	0.80	0.77	-	-
Dec 5, 2024	0.80	0.80	0.80	0.80	0.77	2.64%	1,000
Dec 4, 2024	0.78	0.78	0.78	0.78	0.75	0.52%	500
Dec 3, 2024	0.78	0.78	0.78	0.78	0.75	-2.91%	1,000
Dec 2, 2024	0.80	0.80	0.72	0.80	0.77	10.92%	8,218
Nov 29, 2024	0.72	0.72	0.72	0.72	0.70	-9.70%	8,000
Nov 27, 2024	0.80	0.80	0.80	0.80	0.77	12.52%	200
Nov 26, 2024	0.75	0.75	0.71	0.71	0.69	-0.58%	29,940
Nov 25, 2024	0.79	0.79	0.71	0.71	0.69	-10.16%	122,255
Nov 22, 2024	0.71	0.79	0.71	0.79	0.77	7.12%	50,000
Nov 21, 2024	0.76	0.76	0.74	0.74	0.72	1.45%	9,101
Nov 20, 2024	0.73	0.73	0.73	0.73	0.71	-0.08%	154,000
Nov 19, 2024	0.73	0.73	0.73	0.73	0.71	-2.80%	1,500
Nov 18, 2024	0.77	0.77	0.75	0.75	0.73	5.87%	18,750
Nov 15, 2024	0.71	0.71	0.71	0.71	0.69	-7.79%	26,630
Nov 14, 2024	0.79	0.79	0.76	0.77	0.75	1.74%	166,090
Nov 13, 2024	0.80	0.80	0.76	0.76	0.73	-4.81%	1,100
Nov 12, 2024	0.80	0.80	0.80	0.80	0.77	-	6,950
Nov 11, 2024	0.80	0.80	0.80	0.80	0.77	0.06%	13,237
Nov 8, 2024	0.79	0.79	0.79	0.79	0.77	-	-
Nov 7, 2024	0.79	0.79	0.78	0.79	0.77	4.54%	11,300
Nov 6, 2024	0.76	0.76	0.76	0.76	0.74	0.44%	731,236
Nov 5, 2024	0.76	0.76	0.76	0.76	0.73	-	727,000
Nov 4, 2024	0.76	0.76	0.76	0.76	0.73	-	727,000
Nov 1, 2024	0.77	0.77	0.76	0.76	0.73	0.89%	8,000
Oct 31, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 30, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 29, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 28, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 25, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 24, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 23, 2024	0.80	0.80	0.75	0.75	0.73	-1.87%	37,660
Oct 22, 2024	0.79	0.79	0.76	0.76	0.74	1.91%	34,550
Oct 21, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 18, 2024	0.75	0.75	0.75	0.75	0.73	-	-
Oct 17, 2024	0.75	0.80	0.75	0.75	0.73	-0.91%	13,890
Oct 16, 2024	0.78	0.80	0.76	0.76	0.73	-4.15%	25,640
Oct 15, 2024	0.79	0.79	0.79	0.79	0.76	-	-
Oct 14, 2024	0.79	0.79	0.79	0.79	0.76	2.56%	2,650
Oct 11, 2024	0.77	0.77	0.77	0.77	0.75	-	-
Oct 10, 2024	0.77	0.77	0.77	0.77	0.75	-	-
Oct 9, 2024	0.77	0.77	0.77	0.77	0.75	-	87,000
Oct 8, 2024	0.78	0.78	0.77	0.77	0.75	-3.14%	21,000
Oct 7, 2024	0.80	0.80	0.80	0.80	0.77	3.25%	232,500
Oct 4, 2024	0.77	0.77	0.77	0.77	0.75	-	-
Oct 3, 2024	0.77	0.77	0.77	0.77	0.75	-	-
Oct 2, 2024	0.77	0.77	0.77	0.77	0.75	-	-
Oct 1, 2024	0.77	0.77	0.77	0.77	0.75	3.54%	18,181
Sep 30, 2024	0.78	0.78	0.74	0.74	0.72	-3.54%	800
Sep 27, 2024	0.80	0.80	0.77	0.77	0.75	-2.95%	863,780

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.