China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
0.9625
+0.0225 (2.39%)
Nov 7, 2025, 3:12 PM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | -1.60% | 249 |
| Nov 6, 2025 | 1.06 | 1.06 | 0.94 | 0.94 | 0.94 | -8.74% | 729 |
| Nov 5, 2025 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | 5.10% | 4,506 |
| Nov 4, 2025 | 1.05 | 1.07 | 0.98 | 0.98 | 0.98 | -4.85% | 1,761,501 |
| Nov 3, 2025 | 0.95 | 1.05 | 0.95 | 1.03 | 1.03 | 6.21% | 6,785 |
| Oct 31, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.04% | 24,310 |
| Oct 30, 2025 | 1.05 | 1.10 | 0.98 | 0.98 | 0.98 | -6.67% | 236,303 |
| Oct 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | 3,080,500 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | -1.95% | 13,290 |
| Oct 27, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 8.82% | 10,705 |
| Oct 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 85 |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.74% | 679 |
| Oct 22, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 3.06% | 14,448 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.34% | 8,481 |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98% | 478 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.86% | 125 |
| Oct 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.53% | 71,298 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | -0.37% | 19,680 |
| Oct 14, 2025 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 2.54% | 15,077 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | 8.02% | 21,131 |
| Oct 10, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.89% | 2,035 |
| Oct 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.05% | 26,281 |
| Oct 8, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 3.37% | 20,605 |
| Oct 7, 2025 | 0.94 | 0.97 | 0.90 | 0.90 | 0.90 | -6.19% | 3,705 |
| Oct 6, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.80% | 5,736 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -0.40% | 2,917 |
| Oct 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | 1,827 |
| Oct 1, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -2.67% | 589 |
| Sep 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Sep 29, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 0.95% | 18,965 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.29% | 5,862 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -4.50% | 9,849 |
| Sep 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.61% | 1,800 |
| Sep 23, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.96% | 34,839 |
| Sep 22, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -2.62% | 3,828 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.09% | 4,494 |
| Sep 18, 2025 | 0.96 | 1.01 | 0.95 | 1.01 | 1.01 | 3.50% | 11,500 |
| Sep 17, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.79% | 1,086 |
| Sep 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.60% | 1,918 |
| Sep 15, 2025 | 1.00 | 1.04 | 0.97 | 0.97 | 0.97 | -3.51% | 3,618 |
| Sep 12, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -3.81% | 9,753 |
| Sep 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.44% | 100 |
| Sep 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.74% | 4,275 |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.50% | 2,151 |
| Sep 8, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | -2.13% | 2,957 |
| Sep 5, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 0.51% | 26,821 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 2,600 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 10,064 |
| Sep 2, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.43% | 18,257 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.62% | 12,313 |