China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
20.92
+0.06 (0.29%)
Mar 30, 2026, 3:15 PM EST
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 20.98 | 21.05 | 20.92 | 20.93 | 20.93 | 0.34% | 98,275 |
| Mar 27, 2026 | 20.52 | 21.00 | 19.57 | 20.86 | 20.86 | 2.36% | 140,734 |
| Mar 26, 2026 | 21.00 | 21.00 | 19.68 | 20.38 | 20.38 | -1.36% | 57,706 |
| Mar 25, 2026 | 20.52 | 20.67 | 20.52 | 20.66 | 20.66 | 2.02% | 62,017 |
| Mar 24, 2026 | 20.37 | 20.37 | 20.12 | 20.25 | 20.25 | 0.60% | 105,508 |
| Mar 23, 2026 | 20.17 | 20.37 | 20.01 | 20.13 | 20.13 | -0.79% | 112,649 |
| Mar 20, 2026 | 20.37 | 20.85 | 19.82 | 20.29 | 20.29 | -3.01% | 58,335 |
| Mar 19, 2026 | 20.44 | 20.92 | 20.44 | 20.92 | 20.92 | 2.25% | 60,282 |
| Mar 18, 2026 | 20.55 | 20.57 | 20.45 | 20.46 | 20.46 | -0.73% | 117,913 |
| Mar 17, 2026 | 19.89 | 20.78 | 19.89 | 20.61 | 20.61 | 0.24% | 71,517 |
| Mar 16, 2026 | 20.50 | 20.92 | 20.49 | 20.56 | 20.56 | 2.09% | 106,847 |
| Mar 13, 2026 | 20.30 | 20.51 | 20.13 | 20.14 | 20.14 | 0.20% | 155,333 |
| Mar 12, 2026 | 20.18 | 20.18 | 20.03 | 20.10 | 20.10 | 1.41% | 79,601 |
| Mar 11, 2026 | 19.83 | 19.83 | 19.70 | 19.82 | 19.82 | -1.69% | 79,891 |
| Mar 10, 2026 | 20.18 | 20.27 | 20.03 | 20.16 | 20.16 | -0.84% | 95,384 |
| Mar 9, 2026 | 19.77 | 20.34 | 19.77 | 20.33 | 20.33 | 1.90% | 143,748 |
| Mar 6, 2026 | 19.62 | 20.00 | 19.61 | 19.95 | 19.95 | 0.08% | 63,513 |
| Mar 5, 2026 | 20.01 | 20.01 | 19.83 | 19.94 | 19.94 | -0.47% | 165,572 |
| Mar 4, 2026 | 19.74 | 20.06 | 19.74 | 20.03 | 20.03 | -0.69% | 124,024 |
| Mar 3, 2026 | 20.13 | 20.25 | 19.91 | 20.17 | 20.17 | 1.36% | 119,271 |
| Mar 2, 2026 | 19.77 | 19.91 | 19.50 | 19.90 | 19.90 | -1.87% | 148,134 |
| Feb 27, 2026 | 20.28 | 20.40 | 20.27 | 20.28 | 20.28 | -0.25% | 51,821 |
| Feb 26, 2026 | 20.44 | 20.44 | 20.30 | 20.33 | 20.33 | -2.12% | 82,637 |
| Feb 25, 2026 | 20.75 | 20.83 | 20.70 | 20.77 | 20.77 | 0.48% | 62,967 |
| Feb 24, 2026 | 20.82 | 20.92 | 20.51 | 20.67 | 20.67 | -0.62% | 271,879 |
| Feb 23, 2026 | 20.86 | 20.94 | 20.18 | 20.80 | 20.80 | 0.19% | 106,192 |
| Feb 20, 2026 | 20.50 | 20.80 | 20.50 | 20.76 | 20.76 | 1.62% | 59,257 |
| Feb 19, 2026 | 20.40 | 20.58 | 20.02 | 20.43 | 20.43 | -0.24% | 69,433 |
| Feb 18, 2026 | 20.56 | 20.60 | 20.47 | 20.48 | 20.48 | 0.20% | 47,345 |
| Feb 17, 2026 | 19.70 | 20.60 | 19.70 | 20.44 | 20.44 | -0.20% | 74,782 |
| Feb 13, 2026 | 20.96 | 20.96 | 19.65 | 20.48 | 20.48 | -0.24% | 91,528 |
| Feb 12, 2026 | 20.68 | 20.68 | 20.46 | 20.53 | 20.53 | -1.58% | 61,951 |
| Feb 11, 2026 | 20.82 | 20.87 | 20.71 | 20.86 | 20.86 | 0.29% | 35,861 |
| Feb 10, 2026 | 20.79 | 20.83 | 20.72 | 20.80 | 20.80 | 0.39% | 56,855 |
| Feb 9, 2026 | 19.87 | 20.80 | 19.87 | 20.72 | 20.72 | 0.44% | 63,890 |
| Feb 6, 2026 | 20.44 | 20.68 | 20.44 | 20.63 | 20.63 | 2.79% | 110,374 |
| Feb 5, 2026 | 20.11 | 20.20 | 20.07 | 20.07 | 20.07 | 0.25% | 58,469 |
| Feb 4, 2026 | 19.94 | 20.16 | 19.58 | 20.02 | 20.02 | 0.40% | 103,615 |
| Feb 3, 2026 | 19.90 | 19.99 | 19.79 | 19.94 | 19.94 | -0.70% | 59,805 |
| Feb 2, 2026 | 20.05 | 20.14 | 20.01 | 20.08 | 20.08 | -0.54% | 81,654 |
| Jan 30, 2026 | 19.47 | 20.32 | 19.47 | 20.19 | 20.19 | -2.56% | 55,408 |
| Jan 29, 2026 | 20.09 | 20.89 | 20.09 | 20.72 | 20.72 | 1.07% | 63,506 |
| 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 |