Skip to main content
China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
17.18
-0.26 (-1.49%)
Feb 21, 2025, 3:00 PM EST

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 202516.4316.4916.3616.4616.460.81%29,260
Feb 10, 202516.3216.3416.2616.3316.331.54%166,598
Feb 7, 202516.1716.2116.0516.0816.08-0.86%27,962
Feb 6, 202516.2116.2316.1916.2216.220.19%24,653
Feb 5, 202516.4516.5616.1716.1916.19-1.34%31,446
Feb 4, 202516.4616.4816.4116.4116.410.55%50,278
Feb 3, 202516.1916.3616.1316.3216.320.18%44,825
Jan 31, 202516.4016.4716.2116.2916.29-0.79%68,497
Jan 30, 202516.8916.8916.1816.4216.420.37%95,685
Jan 29, 202516.4016.5116.2616.3616.360.49%69,618
Jan 28, 202516.2416.3216.1816.2816.28-1.09%128,221
Jan 27, 202516.4116.5116.2416.4616.461.54%61,962
Jan 24, 202516.4916.4916.1116.2116.211.25%65,033
Jan 23, 202515.9916.4115.8516.0116.012.23%56,683
Jan 22, 202515.7316.2315.4115.6615.66-0.32%55,262
Jan 21, 202515.8415.8415.5315.7115.711.22%40,472
Jan 17, 202515.4615.5515.4115.5215.52-0.39%33,939
Jan 16, 202515.9215.9915.5715.5815.580.52%52,032
Jan 15, 202515.5515.8815.4615.5015.501.51%131,564
Jan 14, 202515.9315.9315.2515.2715.271.46%147,649
Jan 13, 202514.7515.0514.7515.0515.050.11%47,519
Jan 10, 202515.3315.3314.9115.0415.04-2.18%66,253
Jan 8, 202515.4315.4515.3515.3715.37-0.39%86,461
Jan 7, 202515.6716.0815.3715.4315.43-0.26%51,477
Jan 6, 202515.4815.5915.4515.4715.47-0.06%203,083
Jan 3, 202515.5015.5615.4415.4815.48-3.37%75,118
Jan 2, 202516.2516.2515.9516.0215.48-2.61%37,972
Dec 31, 202416.5916.6316.3916.4515.89-0.48%19,852
Dec 30, 202416.0016.7016.0016.5315.97-0.54%138,688
Dec 27, 202416.9016.9016.6116.6216.06-0.30%30,103
Dec 26, 202416.6416.8816.6416.6716.11-0.77%41,874
Dec 24, 202416.9616.9616.6916.8016.231.33%31,266
Dec 23, 202416.8316.8316.4116.5816.023.24%67,863
Dec 20, 202415.9716.1215.9716.0615.520.19%106,912
Dec 19, 202415.6016.0315.6016.0315.490.63%46,149
Dec 18, 202416.0816.1315.9015.9315.39-0.44%72,383
Dec 17, 202416.1216.3916.0016.0015.46-0.31%42,266
Dec 16, 202416.0516.0616.0016.0515.510.56%35,972
Dec 13, 202415.6015.9815.6015.9615.42-0.56%36,908
Dec 12, 202415.9516.0715.9516.0515.510.63%61,508
Dec 11, 202415.6015.9915.6015.9515.41-0.37%56,589
Dec 10, 202416.0516.0716.0016.0115.47-2.26%118,933
Dec 9, 202416.1216.5816.1216.3815.834.33%325,407
Dec 6, 202415.2315.8315.2315.7015.170.83%32,564
Dec 5, 202415.6415.6815.5715.5715.040.65%50,568
Dec 4, 202415.5015.5415.4515.4714.950.52%75,942
Dec 3, 202415.2115.4415.2115.3914.871.65%43,779
Dec 2, 202414.6015.1514.6015.1414.63-0.33%68,714
Nov 29, 202415.0815.2015.0215.1914.680.60%28,728
Nov 27, 202415.1215.1815.0815.1014.591.41%23,222
Nov 26, 202414.5014.9714.5014.8914.39-0.73%75,354
Nov 25, 202415.2515.2514.9115.0014.49-0.13%81,209
Nov 22, 202415.0015.2014.9815.0214.51-1.38%51,531
Nov 21, 202415.2215.2615.2115.2314.72-0.16%47,669
Nov 20, 202415.2615.2815.2315.2514.74-0.88%53,336
Nov 19, 202415.1515.3915.1515.3914.87-0.61%43,673
Nov 18, 202415.5215.5215.4515.4814.962.90%67,885
Nov 15, 202415.3215.3215.0015.0514.540.11%50,762
Nov 14, 202415.1015.2514.9915.0314.52-0.79%450,156
Nov 13, 202415.8415.8415.1115.1514.64-0.26%73,646
Nov 12, 202415.5515.5515.1815.1914.68-2.00%33,503
Nov 11, 202414.9816.1714.9815.5014.98-1.27%61,542
Nov 8, 202416.0016.1015.6115.7015.17-2.79%41,692
Nov 7, 202415.8416.2315.4016.1515.603.93%35,528
Nov 6, 202415.5715.5715.5015.5415.01-1.77%25,595
Nov 5, 202415.6015.8415.6015.8215.291.09%32,630
Nov 4, 202415.4815.8415.4815.6515.12-0.95%50,358
Nov 1, 202415.7515.8415.7415.8015.271.94%35,328
Oct 31, 202415.2915.5315.2915.5014.981.97%17,572
Oct 30, 202415.2515.6815.2015.2014.69-2.12%50,429
Oct 29, 202415.6215.6215.5015.5315.01-0.51%18,461
Oct 28, 202415.7315.7315.3315.6115.081.10%34,768
Oct 25, 202415.5015.5815.4415.4414.92-1.31%93,060
Oct 24, 202415.7015.7215.5915.6515.120.61%185,166
Oct 23, 202415.4815.7215.3915.5515.02-0.26%42,013
Oct 22, 202415.7815.7815.5915.5915.060.91%24,338
Oct 21, 202415.5615.7415.3615.4514.93-1.78%45,344
Oct 18, 202415.6616.4515.6615.7315.202.74%39,464
Oct 17, 202415.5815.5815.2915.3114.79-1.73%41,348
Oct 16, 202415.5615.6815.5215.5815.052.64%98,652
Oct 15, 202415.4215.5815.1815.1814.67-3.31%53,188
Oct 14, 202415.9415.9415.7015.7015.171.82%225,932
Oct 11, 202415.8315.8315.2015.4214.900.19%424,162
Oct 10, 202415.3115.5515.3115.3914.873.22%77,432
Oct 9, 202414.9514.9814.7914.9114.41-0.40%83,224
Oct 8, 202415.3015.3014.5014.9714.46-6.96%169,874
Oct 7, 202415.3216.0915.3216.0915.553.27%607,722
Oct 4, 202415.5515.6315.5115.5815.050.91%462,704
Oct 3, 202415.3615.5815.2915.4414.92-2.59%62,405
Oct 2, 202416.1016.1015.4815.8515.314.28%124,214
Oct 1, 202415.4115.4114.7515.2014.692.63%59,731
Sep 30, 202414.8615.7314.7814.8114.31-3.96%50,987
Sep 27, 202415.0215.5215.0215.4214.90-4.99%37,468