China Construction Bank Corporation (CICHF)
OTCMKTS · Delayed Price · Currency is USD
1.150
+0.032 (2.86%)
Aug 26, 2026, 9:58 AM EST
China Construction Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.58% | 163 |
| Jul 20, 2026 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | 1.18% | 714 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -4.14% | 8,759 |
| Jul 16, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | - | 1,837,232 |
| Jul 15, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 0.94% | 44,677 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -5.40% | 5,630 |
| Jul 13, 2026 | 1.05 | 1.11 | 1.01 | 1.11 | 1.11 | 2.97% | 34,040 |
| Jul 10, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 6.73% | 38,366 |
| Jul 9, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.49% | 6,975 |
| Jul 7, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | - | 6,517 |
| Jul 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 5,902 |
| Jul 2, 2026 | 1.04 | 1.07 | 0.99 | 1.02 | 1.02 | -0.88% | 43,902 |
| Jul 1, 2026 | 1.09 | 1.09 | 1.04 | 1.05 | 1.02 | -0.09% | 1,766 |
| Jun 30, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.03 | 1.64% | 238,029 |
| Jun 29, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.01 | -7.32% | 30,628 |
| Jun 26, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.09 | 1.82% | 300 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | 1.07 | -2.14% | 207,566 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.09 | 2.18% | 6,698 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.07 | 2.80% | 335,363 |
| Jun 22, 2026 | 1.14 | 1.14 | 1.05 | 1.07 | 1.04 | 1.90% | 14,861 |
| Jun 18, 2026 | 1.10 | 1.14 | 1.05 | 1.05 | 1.02 | -0.19% | 7,597 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.02 | -2.23% | 22,217 |
| Jun 15, 2026 | 1.18 | 1.18 | 1.08 | 1.08 | 1.05 | -3.06% | 3,522 |
| Jun 12, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.08 | - | 1,856,196 |
| Jun 11, 2026 | 1.12 | 1.17 | 1.05 | 1.11 | 1.08 | -0.89% | 3,943 |
| Jun 10, 2026 | 1.02 | 1.12 | 1.02 | 1.12 | 1.09 | 2.38% | 11,130 |
| Jun 9, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.06 | -2.32% | 23,270 |