China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.110
+0.028 (2.59%)
Apr 27, 2026, 11:12 AM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2.59% | 1,533 |
| 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 | 1.68% | 4,083 |
| Apr 21, 2026 | 1.12 | 1.20 | 1.12 | 1.13 | 1.13 | -2.08% | 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 |
| Mar 24, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -0.61% | 4,409 |
| Mar 23, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | - | 1,054,433 |
| Mar 19, 2026 | 1.08 | 1.08 | 0.98 | 0.98 | 0.98 | -4.13% | 24,323 |
| Mar 18, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.17% | 7,399 |
| Mar 17, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 8,573 |
| Mar 16, 2026 | 0.98 | 1.06 | 0.98 | 1.05 | 1.05 | 8.25% | 4,202 |
| Mar 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 6,196 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -1.48% | 11,188 |
| Mar 11, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.01 | - | 68,914 |
| Mar 10, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 3.05% | 562,869 |
| Mar 9, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 1.76% | 2,935 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -3.20% | 39,939 |
| Mar 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 751,786 |
| Mar 4, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | 0.98% | 7,156 |
| Mar 3, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 52,249 |
| Mar 2, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | - | 24,925 |
| Feb 27, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -4.44% | 72,045 |
| Feb 26, 2026 | 1.03 | 1.04 | 0.99 | 1.04 | 1.04 | -0.67% | 5,892 |
| Feb 25, 2026 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | 6.00% | 10,457 |
| Feb 24, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -5.84% | 9,187 |
| Feb 23, 2026 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 3.98% | 46,558 |
| Feb 20, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -2.05% | 1,831 |
| Feb 19, 2026 | 1.00 | 1.03 | 0.99 | 1.03 | 1.03 | -0.19% | 15,225 |
| Feb 18, 2026 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | 3.84% | 13,575 |
| Feb 17, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.50% | 8,794 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | -2.07% | 14,177 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | 1.60% | 15,400 |