China Construction Bank Corporation (CICHF)
OTCMKTS
· Delayed Price · Currency is USD
1.030
-0.005 (-0.48%)
Jun 27, 2025, 2:14 PM EDT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -0.48% | 7,955 |
| Jun 26, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.49% | 5,987 |
| Jun 25, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 87,450 |
| Jun 24, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 8.49% | 12,404 |
| Jun 23, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.32% | 1,206,592 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.25% | 6,886 |
| Jun 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.31% | 182,777 |
| Jun 17, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | -1.13% | 19,973 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.14% | 130,505 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.86% | 9,002 |
| Jun 12, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 4.08% | 44,602 |
| Jun 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.75% | 1,000 |
| Jun 10, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.84% | 91,593 |
| Jun 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.27% | 4,840 |
| Jun 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.88% | 3,407 |
| Jun 4, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -2.05% | 4,768 |
| Jun 3, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.18% | 58,902 |
| Jun 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.15% | 3,376 |
| May 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.35% | 2,036 |
| May 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.31% | 11,582 |
| May 28, 2025 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -1.59% | 3,294 |
| May 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.61% | 10,860 |
| May 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.24% | 2,501 |
| May 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85% | 5,938 |
| May 21, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.29% | 17,650 |
| May 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.74% | 79,320 |
| May 16, 2025 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | -3.38% | 18,009 |
| May 15, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 0.71% | 41,177 |
| May 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.59% | 2,035 |
| May 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.78% | 2,160 |
| May 12, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.05% | 24,188 |
| May 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| May 8, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 2.29% | 2,706 |
| May 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 155,000 |
| May 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 3,212 |
| May 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.74% | 3,058 |
| Apr 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.09% | 2,265 |
| Apr 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 9,080 |
| Apr 28, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 2.13% | 6,240 |
| Apr 25, 2025 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | 1.50% | 13,026 |
| Apr 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.21% | 913 |
| Apr 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,140,000 |
| Apr 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.35% | 23,000 |
| Apr 21, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Apr 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.24% | 41,436 |
| Apr 16, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.03% | 6,191 |