China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.032
-0.058 (-5.32%)
At close: Jun 5, 2026
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.32% | 220,830 |
| Jun 4, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | 6.24% | 14,389 |
| Jun 3, 2026 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -5.44% | 766 |
| Jun 2, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -2.95% | 2,837 |
| Jun 1, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 5.97% | 220,365 |
| May 28, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | -1.40% | 2,898 |
| May 27, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -0.19% | 9,288 |
| May 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -9.15% | 1,566 |
| May 22, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 8,043 |
| May 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 304,647 |
| May 20, 2026 | 1.21 | 1.21 | 1.09 | 1.15 | 1.15 | 10.58% | 2,580 |
| May 19, 2026 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -9.72% | 18,881 |
| May 18, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 5.21% | 1,491 |
| May 15, 2026 | 1.10 | 1.10 | 1.04 | 1.10 | 1.10 | -6.25% | 3,101 |
| May 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | 6,379 |
| May 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 8.33% | 1,017 |
| May 12, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 3.85% | 6,345 |
| May 11, 2026 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | 0.19% | 3,428 |
| May 8, 2026 | 1.10 | 1.19 | 1.04 | 1.04 | 1.04 | -11.13% | 19,943 |
| May 7, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | -1.85% | 10,535 |
| May 6, 2026 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 14.64% | 6,662 |
| May 5, 2026 | 1.15 | 1.15 | 1.04 | 1.04 | 1.04 | -13.50% | 4,930 |
| May 4, 2026 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 2.74% | 3,180 |
| May 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.02% | 3,278 |
| Apr 30, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | 6.31% | 11,273 |
| Apr 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6.53% | 2,212,067 |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.27% | 404 |
| Apr 27, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 1.66% | 6,577 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -8.31% | 2,861 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 301,603 |
| Apr 22, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 1.64% | 4,083 |
| Apr 21, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | -2.04% | 39,148 |
| Apr 20, 2026 | 1.10 | 1.16 | 1.04 | 1.16 | 1.16 | 10.00% | 14,940 |
| Apr 17, 2026 | 1.01 | 1.18 | 1.01 | 1.05 | 1.05 | 4.37% | 84,515 |
| Apr 16, 2026 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -11.60% | 1,983 |
| Apr 15, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 3.27% | 4,562 |
| Apr 14, 2026 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 11.54% | 790 |
| Apr 13, 2026 | 0.99 | 1.10 | 0.99 | 0.99 | 0.99 | -5.45% | 13,504 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 11,239 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | 1.46% | 16,389 |
| Apr 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.04% | 651,654 |
| Apr 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -9.67% | 475 |
| Apr 6, 2026 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 6.93% | 7,670 |
| Apr 2, 2026 | 0.98 | 1.08 | 0.98 | 1.03 | 1.03 | -4.21% | 19,071 |
| Apr 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.42% | 26,238 |
| Mar 31, 2026 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | 4.00% | 21,224 |
| Mar 30, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | 0.83% | 4,621 |
| Mar 27, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -8.16% | 50,016 |
| Mar 26, 2026 | 1.05 | 1.05 | 0.98 | 1.05 | 1.05 | 5.72% | 4,471 |
| Mar 25, 2026 | 1.06 | 1.06 | 0.95 | 1.00 | 1.00 | 2.78% | 19,931 |