China Construction Bank Corporation (CICHF)

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	-	-

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.