Skip to main content
China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
15.02
-0.21 (-1.38%)
Nov 22, 2024, 4:00 PM EST

China Construction Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.0015.2014.9815.0215.02-1.38%51,531
Nov 21, 202415.2215.2615.2115.2315.23-0.16%47,669
Nov 20, 202415.2615.2815.2315.2515.25-0.88%53,336
Nov 19, 202415.1515.3915.1515.3915.39-0.61%43,673
Nov 18, 202415.5215.5215.4515.4815.482.90%67,885
Nov 15, 202415.3215.3215.0015.0515.050.11%50,762
Nov 14, 202415.1015.2514.9915.0315.03-0.79%450,156
Nov 13, 202415.8415.8415.1115.1515.15-0.26%73,646
Nov 12, 202415.5515.5515.1815.1915.19-2.00%33,503
Nov 11, 202414.9816.1714.9815.5015.50-1.27%61,542
Nov 8, 202416.0016.1015.6115.7015.70-2.79%41,692
Nov 7, 202415.8416.2315.4016.1516.153.93%35,528
Nov 6, 202415.5715.5715.5015.5415.54-1.77%25,595
Nov 5, 202415.6015.8415.6015.8215.821.09%32,630
Nov 4, 202415.4815.8415.4815.6515.65-0.95%50,358
Nov 1, 202415.7515.8415.7415.8015.801.94%35,328
Oct 31, 202415.2915.5315.2915.5015.501.97%17,572
Oct 30, 202415.2515.6815.2015.2015.20-2.12%50,429
Oct 29, 202415.6215.6215.5015.5315.53-0.51%18,461
Oct 28, 202415.7315.7315.3315.6115.611.10%34,768
Oct 25, 202415.5015.5815.4415.4415.44-1.31%93,060
Oct 24, 202415.7015.7215.5915.6515.650.61%185,166
Oct 23, 202415.4815.7215.3915.5515.55-0.26%42,013
Oct 22, 202415.7815.7815.5915.5915.590.91%24,338
Oct 21, 202415.5615.7415.3615.4515.45-1.78%45,344
Oct 18, 202415.6616.4515.6615.7315.732.74%39,464
Oct 17, 202415.5815.5815.2915.3115.31-1.73%41,348
Oct 16, 202415.5615.6815.5215.5815.582.64%98,652
Oct 15, 202415.4215.5815.1815.1815.18-3.31%53,188
Oct 14, 202415.9415.9415.7015.7015.701.82%225,932
Oct 11, 202415.8315.8315.2015.4215.420.19%424,162
Oct 10, 202415.3115.5515.3115.3915.393.22%77,432
Oct 9, 202414.9514.9814.7914.9114.91-0.40%83,224
Oct 8, 202415.3015.3014.5014.9714.97-6.96%169,874
Oct 7, 202415.3216.0915.3216.0916.093.27%607,722
Oct 4, 202415.5515.6315.5115.5815.580.91%462,704
Oct 3, 202415.3615.5815.2915.4415.44-2.59%62,405
Oct 2, 202416.1016.1015.4815.8515.854.28%124,214
Oct 1, 202415.4115.4114.7515.2015.202.63%59,731
Sep 30, 202414.8615.7314.7814.8114.81-3.96%50,987
Sep 27, 202415.0215.5215.0215.4215.42-4.99%37,468
Sep 26, 202415.6616.3415.6616.2316.233.71%61,997
Sep 25, 202415.5715.6815.5715.6515.65-0.63%81,343
Sep 24, 202415.0015.8315.0015.7515.758.17%112,643
Sep 23, 202414.5514.6214.5514.5614.562.25%29,728
Sep 20, 202414.2714.2714.1814.2414.240.57%30,333
Sep 19, 202414.2714.3514.0314.1614.160.42%48,348
Sep 18, 202414.1014.3114.0614.1014.10-0.56%35,079
Sep 17, 202413.9014.6413.9014.1814.181.94%233,083
Sep 16, 202413.9313.9613.8913.9113.910.29%44,844
Sep 13, 202413.6413.9213.6413.8713.871.61%55,848
Sep 12, 202413.6413.7213.6313.6513.65-0.15%79,549
Sep 11, 202413.6313.7413.6313.6713.67-0.94%49,284
Sep 10, 202413.8513.9313.6913.8013.801.17%44,993
Sep 9, 202413.5713.6613.5713.6413.640.81%64,385
Sep 6, 202413.6313.6313.5213.5313.53-0.60%70,089
Sep 5, 202413.9313.9313.6013.6113.61-1.72%116,919
Sep 4, 202413.7813.8513.7813.8513.851.39%123,633
Sep 3, 202413.6613.6913.6513.6613.66-2.36%150,385
Aug 30, 202414.7114.7113.9613.9913.99-2.69%114,506
Aug 29, 202413.9214.3913.9214.3814.38-2.54%348,674
Aug 28, 202414.8814.9114.7214.7514.75-0.74%260,959
Aug 27, 202414.9414.9514.6514.8614.861.92%55,422
Aug 26, 202414.6915.1614.5514.5814.58-0.61%18,758
Aug 23, 202414.6814.7414.6714.6714.671.17%22,823
Aug 22, 202414.5414.5414.4614.5014.500.14%38,498
Aug 21, 202413.9414.6313.9414.4814.48-0.28%32,030
Aug 20, 202414.9314.9314.4714.5214.52-0.48%143,477
Aug 19, 202414.0214.6414.0214.5914.590.62%22,811
Aug 16, 202414.3814.5114.3814.5014.500.83%27,520
Aug 15, 202414.2914.3914.2914.3814.383.01%35,103
Aug 14, 202414.0914.3313.8613.9613.96-1.62%35,612
Aug 13, 202414.0714.2213.9414.1914.190.21%25,505
Aug 12, 202413.9914.2213.9914.1614.161.43%43,395
Aug 9, 202413.8113.9713.8113.9613.96-0.54%24,491
Aug 8, 202413.8414.1713.8414.0414.041.93%32,455
Aug 7, 202413.8613.8913.7213.7713.770.81%57,671
Aug 6, 202413.8013.8713.6313.6613.660.15%78,665
Aug 5, 202413.5013.6613.5013.6413.64-0.44%62,702
Aug 2, 202414.0014.0013.7013.7013.70-0.58%63,416
Aug 1, 202414.3914.3913.7813.7813.78-1.15%39,517
Jul 31, 202413.9413.9813.8813.9413.940.65%74,638
Jul 30, 202413.8813.8813.8113.8513.850.07%65,058
Jul 29, 202414.0014.0013.8213.8413.84-0.06%130,918
Jul 26, 202413.3414.2013.3413.8513.85-52,321
Jul 25, 202413.9714.1613.8513.8513.85-1.35%35,682
Jul 24, 202414.0514.0813.9814.0414.040.72%41,587
Jul 23, 202413.6913.9813.6913.9413.940.65%28,364
Jul 22, 202413.9213.9213.8413.8513.851.58%45,783
Jul 19, 202413.6813.6813.6213.6413.64-1.69%38,305
Jul 18, 202413.9713.9713.8313.8713.87-0.07%29,026
Jul 17, 202413.9513.9713.8713.8813.88-1.00%31,877
Jul 16, 202414.0014.1613.9714.0214.02-1.58%49,531
Jul 15, 202414.4314.4314.2214.2514.25-0.87%26,584
Jul 12, 202414.5014.5114.3714.3714.371.41%106,006
Jul 11, 202414.1014.2114.1014.1714.171.94%30,838
Jul 10, 202414.3414.3413.8013.9013.901.09%119,669
Jul 9, 202413.7013.8413.7013.7513.750.59%38,506
Jul 8, 202413.7113.7113.6513.6713.67-0.29%28,980
Jul 5, 202414.0014.0013.6013.7113.71-7.92%238,586