China Construction Bank Corporation (CICHF)
OTCMKTS
· Delayed Price · Currency is USD
0.8800
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |