China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
20.79
+0.29 (1.41%)
Jan 29, 2026, 1:36 PM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 20.45 | 20.56 | 20.29 | 20.50 | 20.50 | 2.50% | 51,129 |
| Jan 27, 2026 | 19.98 | 20.00 | 19.87 | 20.00 | 20.00 | 1.63% | 63,747 |
| Jan 26, 2026 | 18.88 | 19.68 | 18.88 | 19.68 | 19.68 | 0.82% | 48,335 |
| Jan 23, 2026 | 19.48 | 20.06 | 19.38 | 19.52 | 19.52 | -0.31% | 139,530 |
| Jan 22, 2026 | 19.48 | 19.64 | 19.48 | 19.58 | 19.58 | -0.41% | 104,075 |
| Jan 21, 2026 | 19.69 | 19.86 | 19.63 | 19.66 | 19.66 | -0.71% | 106,717 |
| Jan 20, 2026 | 19.84 | 19.88 | 19.75 | 19.80 | 19.80 | -0.90% | 51,368 |
| Jan 16, 2026 | 19.97 | 19.99 | 19.92 | 19.98 | 19.98 | -0.99% | 63,025 |
| Jan 15, 2026 | 19.34 | 20.21 | 19.34 | 20.18 | 20.18 | 1.71% | 34,985 |
| Jan 14, 2026 | 19.79 | 19.89 | 19.79 | 19.84 | 19.84 | -0.50% | 63,706 |
| Jan 13, 2026 | 19.25 | 20.06 | 19.25 | 19.94 | 19.94 | 0.20% | 67,961 |
| Jan 12, 2026 | 19.93 | 20.26 | 19.74 | 19.90 | 19.90 | 1.84% | 72,594 |
| Jan 9, 2026 | 19.49 | 19.62 | 19.40 | 19.54 | 19.54 | -0.20% | 34,108 |
| Jan 8, 2026 | 19.50 | 19.58 | 19.48 | 19.58 | 19.58 | 0.67% | 50,354 |
| Jan 7, 2026 | 19.60 | 19.60 | 19.43 | 19.45 | 19.45 | -1.62% | 52,538 |
| 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 |