China Construction Bank Corporation (CICHY)
OTCMKTS · Delayed Price · Currency is USD
18.52
-0.17 (-0.91%)
Oct 9, 2025, 3:59 PM EDT
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.69 | 18.69 | 18.52 | 18.52 | 18.52 | -0.91% | 77,388 |
| Oct 8, 2025 | 18.83 | 18.86 | 18.60 | 18.69 | 18.69 | -0.16% | 146,964 |
| Oct 7, 2025 | 18.79 | 18.79 | 18.70 | 18.72 | 18.72 | -0.37% | 70,745 |
| Oct 6, 2025 | 19.13 | 19.13 | 18.69 | 18.79 | 18.79 | -0.53% | 145,999 |
| Oct 3, 2025 | 19.34 | 19.37 | 18.82 | 18.89 | 18.89 | -0.42% | 95,044 |
| Oct 2, 2025 | 19.00 | 19.01 | 18.93 | 18.97 | 18.97 | -1.40% | 33,582 |
| Oct 1, 2025 | 19.00 | 19.24 | 19.00 | 19.24 | 19.24 | 0.37% | 61,995 |
| Sep 30, 2025 | 18.89 | 19.19 | 18.89 | 19.17 | 19.17 | -0.05% | 20,900 |
| Sep 29, 2025 | 19.39 | 19.59 | 19.18 | 19.18 | 19.18 | 1.16% | 101,440 |
| Sep 26, 2025 | 19.03 | 19.03 | 18.90 | 18.96 | 18.96 | 1.61% | 69,255 |
| Sep 25, 2025 | 18.50 | 18.72 | 18.50 | 18.66 | 18.66 | -2.10% | 66,533 |
| Sep 24, 2025 | 18.56 | 19.13 | 18.56 | 19.06 | 19.06 | -0.94% | 43,600 |
| Sep 23, 2025 | 19.20 | 19.30 | 18.61 | 19.24 | 19.24 | 0.47% | 37,586 |
| Sep 22, 2025 | 19.40 | 19.40 | 19.11 | 19.15 | 19.15 | -1.74% | 94,865 |
| Sep 19, 2025 | 19.28 | 20.11 | 19.28 | 19.49 | 19.49 | -0.81% | 100,765 |
| Sep 18, 2025 | 20.02 | 20.02 | 19.56 | 19.65 | 19.65 | -2.34% | 61,535 |
| Sep 17, 2025 | 19.38 | 20.14 | 19.38 | 20.12 | 20.12 | 0.55% | 132,404 |
| Sep 16, 2025 | 19.50 | 20.01 | 19.50 | 20.01 | 20.01 | 0.45% | 42,551 |
| Sep 15, 2025 | 19.98 | 20.48 | 19.87 | 19.92 | 19.92 | -1.09% | 37,117 |
| Sep 12, 2025 | 20.02 | 20.39 | 20.01 | 20.14 | 20.14 | -0.85% | 67,091 |
| Sep 11, 2025 | 20.35 | 20.47 | 20.19 | 20.31 | 20.31 | 0.11% | 44,524 |
| Sep 10, 2025 | 20.00 | 20.38 | 20.00 | 20.29 | 20.29 | 2.06% | 37,384 |
| Sep 9, 2025 | 19.70 | 19.91 | 19.50 | 19.88 | 19.88 | 1.48% | 32,502 |
| Sep 8, 2025 | 19.56 | 19.59 | 19.51 | 19.59 | 19.59 | - | 74,452 |
| Sep 5, 2025 | 19.77 | 19.94 | 19.55 | 19.59 | 19.59 | 1.14% | 67,103 |
| Sep 4, 2025 | 19.43 | 19.43 | 19.32 | 19.37 | 19.37 | -0.62% | 57,057 |
| Sep 3, 2025 | 19.29 | 19.56 | 19.29 | 19.49 | 19.49 | -1.01% | 62,590 |
| Sep 2, 2025 | 20.21 | 20.21 | 19.53 | 19.69 | 19.69 | 1.96% | 98,219 |
| Aug 29, 2025 | 19.84 | 20.00 | 18.36 | 19.31 | 19.31 | -0.16% | 107,295 |
| Aug 28, 2025 | 18.87 | 19.38 | 18.57 | 19.34 | 19.34 | 1.31% | 92,354 |
| Aug 27, 2025 | 19.62 | 19.72 | 19.06 | 19.09 | 19.09 | -1.70% | 68,113 |
| Aug 26, 2025 | 19.82 | 19.96 | 19.38 | 19.42 | 19.42 | -1.27% | 146,510 |
| Aug 25, 2025 | 19.02 | 20.18 | 19.02 | 19.67 | 19.67 | -1.45% | 71,117 |
| Aug 22, 2025 | 19.56 | 20.04 | 19.56 | 19.96 | 19.96 | 0.71% | 71,218 |
| Aug 21, 2025 | 19.82 | 19.84 | 19.77 | 19.82 | 19.82 | -0.10% | 34,727 |
| Aug 20, 2025 | 20.20 | 20.20 | 19.75 | 19.84 | 19.84 | 0.81% | 92,682 |
| Aug 19, 2025 | 19.96 | 20.21 | 19.65 | 19.68 | 19.68 | -0.15% | 93,335 |
| Aug 18, 2025 | 18.94 | 19.74 | 18.94 | 19.71 | 19.71 | -0.40% | 67,635 |
| Aug 15, 2025 | 20.00 | 20.00 | 19.79 | 19.79 | 19.79 | -1.93% | 26,281 |
| Aug 14, 2025 | 20.26 | 20.46 | 20.13 | 20.18 | 20.18 | -1.32% | 27,692 |
| Aug 13, 2025 | 20.59 | 20.59 | 20.02 | 20.45 | 20.45 | 0.69% | 35,747 |
| Aug 12, 2025 | 20.19 | 20.38 | 20.19 | 20.31 | 20.31 | 0.84% | 37,893 |
| Aug 11, 2025 | 20.20 | 20.20 | 20.14 | 20.14 | 20.14 | -0.59% | 17,803 |
| Aug 8, 2025 | 20.21 | 20.26 | 20.15 | 20.26 | 20.26 | -0.39% | 38,352 |
| Aug 7, 2025 | 20.44 | 20.48 | 20.30 | 20.34 | 20.34 | 0.70% | 59,283 |
| Aug 6, 2025 | 20.38 | 20.38 | 20.08 | 20.20 | 20.20 | -0.75% | 18,031 |
| Aug 5, 2025 | 20.35 | 20.40 | 20.33 | 20.35 | 20.35 | 1.09% | 158,580 |
| Aug 4, 2025 | 20.96 | 20.96 | 20.13 | 20.13 | 20.13 | 0.65% | 76,413 |
| Aug 1, 2025 | 20.37 | 20.37 | 19.97 | 20.00 | 20.00 | -1.91% | 84,789 |
| Jul 31, 2025 | 20.50 | 20.61 | 20.34 | 20.39 | 20.39 | -1.64% | 33,381 |