China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
19.45
-0.34 (-1.72%)
Jan 7, 2026, 1:18 PM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19.75 | 19.84 | 19.75 | 19.77 | 19.77 | - | 41,548 |
| Jan 5, 2026 | 19.63 | 19.77 | 19.60 | 19.77 | 19.77 | -1.30% | 65,063 |
| Jan 2, 2026 | 19.92 | 20.03 | 19.92 | 20.03 | 20.03 | 1.52% | 41,523 |
| Dec 31, 2025 | 19.72 | 19.74 | 19.65 | 19.73 | 19.73 | -0.25% | 37,095 |
| Dec 30, 2025 | 19.53 | 19.79 | 19.53 | 19.78 | 19.78 | 1.28% | 80,626 |
| Dec 29, 2025 | 19.48 | 19.53 | 19.48 | 19.53 | 19.53 | - | 58,372 |
| Dec 26, 2025 | 19.47 | 19.57 | 19.44 | 19.53 | 19.53 | 0.62% | 75,960 |
| Dec 24, 2025 | 19.46 | 19.47 | 19.41 | 19.41 | 19.41 | -0.72% | 17,968 |
| Dec 23, 2025 | 19.39 | 19.65 | 19.24 | 19.55 | 19.55 | 0.83% | 84,165 |
| Dec 22, 2025 | 18.62 | 19.40 | 18.62 | 19.39 | 19.39 | 0.83% | 97,146 |
| Dec 19, 2025 | 19.23 | 19.32 | 19.23 | 19.23 | 19.23 | -0.47% | 104,082 |
| Dec 18, 2025 | 19.25 | 19.59 | 18.77 | 19.32 | 19.32 | 1.52% | 84,362 |
| Dec 17, 2025 | 19.10 | 19.10 | 18.97 | 19.03 | 19.03 | -0.05% | 53,653 |
| Dec 16, 2025 | 19.25 | 19.25 | 18.96 | 19.04 | 19.04 | -1.81% | 53,466 |
| Dec 15, 2025 | 19.39 | 19.43 | 19.34 | 19.39 | 19.39 | -0.31% | 77,083 |
| Dec 12, 2025 | 19.84 | 20.01 | 19.27 | 19.45 | 19.45 | -0.56% | 70,243 |
| Dec 11, 2025 | 19.53 | 19.57 | 19.44 | 19.56 | 19.56 | 0.41% | 50,558 |
| Dec 10, 2025 | 19.40 | 19.61 | 19.39 | 19.48 | 19.48 | 0.10% | 49,442 |
| Dec 9, 2025 | 19.84 | 20.11 | 19.32 | 19.46 | 19.46 | -0.61% | 94,002 |
| Dec 8, 2025 | 20.10 | 20.10 | 19.55 | 19.58 | 19.58 | -4.39% | 59,746 |
| Dec 5, 2025 | 20.40 | 20.52 | 20.40 | 20.48 | 20.48 | 0.74% | 28,710 |
| Dec 4, 2025 | 20.15 | 20.35 | 20.13 | 20.33 | 20.33 | -1.55% | 80,558 |
| Dec 3, 2025 | 20.30 | 21.34 | 20.30 | 20.65 | 20.25 | -1.29% | 63,440 |
| Dec 2, 2025 | 20.82 | 20.92 | 20.82 | 20.92 | 20.51 | -0.43% | 21,701 |
| Dec 1, 2025 | 20.97 | 21.31 | 20.11 | 21.01 | 20.60 | -0.61% | 59,163 |
| Nov 28, 2025 | 21.39 | 21.39 | 20.62 | 21.14 | 20.73 | 0.05% | 39,262 |
| Nov 26, 2025 | 21.12 | 21.13 | 21.04 | 21.13 | 20.72 | -0.42% | 26,901 |
| Nov 25, 2025 | 21.15 | 21.39 | 21.14 | 21.22 | 20.81 | 0.33% | 213,250 |
| Nov 24, 2025 | 21.00 | 21.20 | 20.50 | 21.15 | 20.74 | 1.05% | 86,975 |
| Nov 21, 2025 | 20.75 | 20.95 | 20.75 | 20.93 | 20.52 | -0.05% | 29,980 |
| Nov 20, 2025 | 20.84 | 21.39 | 20.31 | 20.94 | 20.53 | 0.43% | 60,961 |
| Nov 19, 2025 | 20.07 | 21.46 | 20.07 | 20.85 | 20.44 | -0.52% | 95,968 |
| Nov 18, 2025 | 20.89 | 20.99 | 20.89 | 20.96 | 20.55 | -0.52% | 79,329 |
| Nov 17, 2025 | 20.70 | 21.19 | 20.38 | 21.07 | 20.66 | -2.18% | 71,344 |
| Nov 14, 2025 | 21.42 | 21.61 | 21.41 | 21.54 | 21.12 | 0.19% | 51,341 |
| Nov 13, 2025 | 21.96 | 21.96 | 21.50 | 21.50 | 21.08 | -0.59% | 39,322 |
| Nov 12, 2025 | 21.36 | 21.63 | 21.23 | 21.63 | 21.21 | 0.60% | 87,680 |
| Nov 11, 2025 | 21.33 | 21.54 | 20.60 | 21.50 | 21.08 | 0.80% | 84,092 |
| Nov 10, 2025 | 21.00 | 21.34 | 20.92 | 21.33 | 20.92 | 1.96% | 44,928 |
| Nov 7, 2025 | 20.13 | 20.95 | 20.13 | 20.92 | 20.51 | 0.10% | 33,635 |
| Nov 6, 2025 | 20.91 | 20.94 | 20.81 | 20.90 | 20.49 | 0.92% | 58,292 |
| Nov 5, 2025 | 20.62 | 20.73 | 20.61 | 20.71 | 20.31 | 0.68% | 75,239 |
| Nov 4, 2025 | 20.62 | 20.67 | 20.57 | 20.57 | 20.17 | 0.83% | 269,082 |
| Nov 3, 2025 | 19.63 | 20.59 | 19.63 | 20.40 | 20.00 | 3.13% | 83,551 |
| Oct 31, 2025 | 20.59 | 20.59 | 19.24 | 19.78 | 19.40 | -2.32% | 44,959 |
| Oct 30, 2025 | 20.01 | 20.59 | 20.01 | 20.25 | 19.86 | -0.15% | 54,698 |
| Oct 29, 2025 | 20.07 | 20.56 | 20.07 | 20.28 | 19.89 | -1.02% | 858,762 |
| Oct 28, 2025 | 20.03 | 20.49 | 19.56 | 20.49 | 20.09 | 0.84% | 47,830 |
| Oct 27, 2025 | 20.42 | 20.48 | 20.27 | 20.32 | 19.93 | -0.15% | 72,598 |
| Oct 24, 2025 | 19.91 | 20.49 | 19.91 | 20.35 | 19.95 | 0.15% | 47,994 |