Skip to main content
China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
17.68
+0.49 (2.85%)
Mar 31, 2025, 11:31 AM EST

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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