Skip to main content
China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
17.65
+0.14 (0.80%)
Apr 24, 2025, 12:28 PM EDT

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202517.8017.8017.7517.78-1.54%61
Apr 23, 202517.7718.2317.3117.5117.510.06%149,276
Apr 22, 202517.2017.7017.0817.5017.503.18%92,934
Apr 21, 202517.0117.1016.4916.9616.96-0.29%78,784
Apr 17, 202516.5117.2916.5117.0117.010.89%213,450
Apr 16, 202516.6316.9516.6316.8616.86-1.29%47,548
Apr 15, 202517.1317.2016.8817.0817.080.18%67,454
Apr 14, 202516.8317.0616.8317.0517.051.31%59,357
Apr 11, 202516.5016.8416.1616.8316.836.52%121,768
Apr 10, 202516.6216.6215.3815.8015.80-1.19%105,967
Apr 9, 202515.9416.3015.3115.9915.992.70%165,358
Apr 8, 202515.7116.4815.4015.5715.57-3.77%102,882
Apr 7, 202516.0416.5015.8416.1816.18-4.15%123,694
Apr 4, 202517.2417.2416.8416.8816.88-4.31%118,239
Apr 3, 202517.8918.0417.4017.6417.64-0.45%45,217
Apr 2, 202518.3918.3917.6517.7217.720.11%29,631
Apr 1, 202517.7017.7217.4817.7017.700.24%68,934
Mar 31, 202517.5717.6817.4517.6617.662.72%44,307
Mar 28, 202517.3717.4017.0817.1917.19-1.01%21,320
Mar 27, 202517.5017.5617.3017.3717.37-0.94%78,702
Mar 26, 202517.6217.6717.4517.5317.53-1.02%34,795
Mar 25, 202518.0018.3017.4717.7117.71-0.28%46,935
Mar 24, 202518.5918.5917.7517.7617.760.06%43,159
Mar 21, 202518.3718.3717.5817.7517.750.45%508,269
Mar 20, 202517.7218.0017.6517.6717.67-1.12%83,536
Mar 19, 202517.8617.8917.7717.8717.870.79%41,078
Mar 18, 202517.8617.8717.7317.7317.73-0.17%45,832
Mar 17, 202517.8518.0517.6117.7617.760.62%79,081
Mar 14, 202517.5017.6917.5017.6517.652.38%26,034
Mar 13, 202517.0817.5317.0817.2417.240.94%62,584
Mar 12, 202517.4817.4817.0017.0817.080.06%64,455
Mar 11, 202517.2817.5117.0117.0717.070.18%33,335
Mar 10, 202517.8917.8916.9517.0417.04-1.63%64,145
Mar 7, 202517.3517.4017.2417.3217.32-0.21%29,290
Mar 6, 202517.8017.8017.3017.3617.36-1.14%31,153
Mar 5, 202516.7717.5616.7717.5617.562.75%33,834
Mar 4, 202517.0517.4216.9217.0917.091.73%56,372
Mar 3, 202517.2017.2416.7916.8016.80-0.77%46,218
Feb 28, 202516.9017.2316.8616.9316.93-0.47%51,702
Feb 27, 202516.8817.3516.5717.0117.01-1.28%43,786
Feb 26, 202517.0617.2817.0617.2317.231.06%39,750
Feb 25, 202517.3017.6016.8217.0517.05-0.41%41,136
Feb 24, 202517.9517.9516.6217.1217.12-0.35%50,056
Feb 21, 202517.9517.9517.1617.1817.18-1.21%58,456
Feb 20, 202517.6517.6517.3017.3917.390.99%39,605
Feb 19, 202517.3317.3417.1917.2217.220.17%33,237
Feb 18, 202517.0517.4917.0517.1917.191.78%34,633
Feb 14, 202516.8216.9716.8216.8916.890.72%28,764
Feb 13, 202516.4616.8316.4616.7716.77-0.47%51,748
Feb 12, 202516.9616.9616.7616.8516.852.37%41,869