China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.200
-0.060 (-4.76%)
At close: Oct 2, 2026
China Construction Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.24 | 1.26 | 1.20 | 1.20 | 1.20 | -4.76% | 334,811 |
| Oct 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.31% | 2,415 |
| Sep 30, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -3.03% | 7,732 |
| Sep 29, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -1.40% | 9,963 |
| Sep 28, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 5.57% | 5,264 |
| Sep 25, 2026 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | 0.41% | 3,278 |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.33% | 4,526 |
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 7.26% | 249 |
| Sep 22, 2026 | 1.24 | 1.27 | 1.18 | 1.18 | 1.18 | -2.15% | 14,943 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | 2.72% | 11,756 |
| Sep 18, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -0.17% | 366 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 265 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | - | 2,691 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.18 | 1.18 | 1.18 | -0.51% | 1,933 |
| Sep 14, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | 0.34% | 447,676 |
| Sep 11, 2026 | 1.18 | 1.28 | 1.18 | 1.18 | 1.18 | -4.29% | 576,649 |
| Sep 10, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 0.91% | 3,834 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | 0.43% | 18,120 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 6.53% | 35,072 |
| Sep 4, 2026 | 1.28 | 1.28 | 1.14 | 1.14 | 1.14 | 0.53% | 3,035 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -5.17% | 495 |
| Sep 2, 2026 | 1.10 | 1.26 | 1.10 | 1.20 | 1.20 | -1.64% | 198,682 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 1,088 |
| Aug 31, 2026 | 1.20 | 1.26 | 1.13 | 1.24 | 1.24 | 7.83% | 64,627 |
| Aug 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 16,500 |
| Aug 27, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 1,919 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.86% | 2,092 |
| Aug 25, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -2.78% | 4,173 |
| Aug 24, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.86% | 4,567 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | 261 |
| Aug 19, 2026 | 1.15 | 1.18 | 1.12 | 1.12 | 1.12 | -2.18% | 2,396 |
| Aug 18, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -2.30% | 5,000 |
| Aug 17, 2026 | 0.99 | 1.17 | 0.99 | 1.17 | 1.17 | 1.91% | 5,281 |
| Aug 14, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -3.36% | 8,188 |
| Aug 13, 2026 | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | 3.93% | 19,147 |
| Aug 12, 2026 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -2.30% | 45,731 |
| Aug 11, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 4.83% | 6,304 |
| Aug 10, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.36% | 5,360 |
| Aug 7, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 13,972 |
| Aug 6, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | 0.44% | 330,019 |
| Aug 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 1,636 |
| Aug 4, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 7,701 |
| Aug 3, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | -1.03% | 7,630 |
| Jul 31, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | 0.17% | 33,620 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 6.42% | 4,548 |
| Jul 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.84% | 2,995 |
| Jul 28, 2026 | 1.14 | 1.17 | 1.07 | 1.17 | 1.17 | 8.74% | 84,976 |
| Jul 27, 2026 | 1.12 | 1.18 | 1.08 | 1.08 | 1.08 | -5.94% | 15,185 |
| Jul 24, 2026 | 1.18 | 1.18 | 1.04 | 1.14 | 1.14 | 0.17% | 71,123 |
| Jul 23, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 11.73% | 16,562 |